Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 208.85 | 210.00 | 204.20 | 206.40 | 188.36 | 50,942 |
| 2024-11-07 | 208.85 | 211.20 | 208.80 | 210.49 | 192.10 | 555,594 |
| 2024-11-06 | 209.80 | 209.90 | 207.00 | 207.57 | 189.42 | 183,280 |
| 2024-11-05 | 207.20 | 210.00 | 206.00 | 208.52 | 190.30 | 30,274 |
| 2024-11-04 | 208.20 | 209.50 | 207.40 | 208.10 | 189.91 | 101,369 |
| 2024-11-01 | 203.53 | 209.10 | 203.30 | 206.94 | 188.85 | 179,139 |
| 2024-10-31 | 194.53 | 203.50 | 194.00 | 201.34 | 183.74 | 107,997 |
| 2024-10-30 | 196.95 | 197.90 | 193.20 | 196.25 | 179.10 | 28,160 |
| 2024-10-29 | 199.50 | 199.85 | 193.95 | 197.65 | 180.37 | 37,592 |
| 2024-10-28 | 199.28 | 200.30 | 197.85 | 198.98 | 181.59 | 12,354 |
| 2024-10-25 | 198.93 | 200.60 | 198.40 | 199.69 | 182.23 | 36,368 |
| 2024-10-24 | 201.48 | 202.30 | 197.45 | 200.09 | 182.60 | 27,180 |
| 2024-10-23 | 200.30 | 202.50 | 199.65 | 201.37 | 183.77 | 32,483 |
| 2024-10-22 | 198.63 | 200.00 | 196.05 | 199.10 | 181.70 | 16,545 |
| 2024-10-21 | 199.83 | 200.10 | 198.70 | 199.45 | 182.02 | 516,981 |
| 2024-10-18 | 201.10 | 201.50 | 200.30 | 200.84 | 183.29 | 545,817 |
| 2024-10-17 | 199.75 | 203.50 | 199.75 | 202.48 | 184.78 | 87,425 |
| 2024-10-16 | 199.05 | 199.70 | 197.60 | 198.75 | 181.37 | 24,717 |
| 2024-10-15 | 198.75 | 199.68 | 194.95 | 198.57 | 181.21 | 29,262 |
| 2024-10-14 | 198.90 | 199.70 | 198.20 | 198.80 | 181.42 | 255,048 |
| 2024-10-11 | 197.93 | 199.35 | 197.60 | 198.62 | 181.26 | 30,199 |
| 2024-10-10 | 196.43 | 198.20 | 196.15 | 197.74 | 180.46 | 60,914 |
| 2024-10-09 | 195.88 | 196.20 | 194.50 | 195.95 | 178.82 | 52,420 |
| 2024-10-08 | 194.45 | 197.50 | 194.30 | 195.49 | 178.40 | 55,543 |
| 2024-10-07 | 192.15 | 195.68 | 192.00 | 195.18 | 178.12 | 228,221 |
| 2024-10-04 | 194.35 | 194.75 | 190.05 | 190.53 | 173.88 | 98,407 |
| 2024-10-03 | 196.10 | 196.30 | 192.35 | 193.44 | 176.54 | 2,305,620 |
| 2024-10-02 | 196.18 | 197.95 | 195.75 | 197.08 | 179.85 | 591,593 |
| 2024-10-01 | 201.53 | 201.70 | 195.55 | 198.70 | 181.33 | 23,945 |
| 2024-09-30 | 201.65 | 203.00 | 200.10 | 200.81 | 183.25 | 49,601 |
| 2024-09-27 | 203.73 | 204.10 | 201.25 | 202.72 | 185.00 | 79,937 |
| 2024-09-26 | 203.13 | 204.40 | 202.70 | 203.71 | 185.91 | 72,410 |
| 2024-09-25 | 201.88 | 203.95 | 197.95 | 202.98 | 185.23 | 114,977 |
| 2024-09-24 | 203.88 | 205.10 | 202.70 | 204.11 | 186.27 | 98,196 |
| 2024-09-23 | 205.15 | 209.10 | 202.60 | 203.67 | 185.87 | 21,411 |
| 2024-09-20 | 206.90 | 207.30 | 204.50 | 206.71 | 188.64 | 169,134 |
| 2024-09-19 | 205.70 | 207.50 | 203.50 | 206.04 | 188.03 | 102,441 |
| 2024-09-18 | 204.90 | 205.90 | 203.10 | 204.71 | 186.82 | 51,372 |
| 2024-09-17 | 206.35 | 207.40 | 204.50 | 206.20 | 188.18 | 89,129 |
| 2024-09-16 | 205.15 | 205.90 | 204.40 | 205.41 | 187.45 | 7,760 |
| 2024-09-13 | 205.10 | 207.20 | 204.60 | 206.68 | 188.62 | 193,849 |
| 2024-09-12 | 205.70 | 207.30 | 203.20 | 205.90 | 187.90 | 21,719 |
| 2024-09-11 | 205.25 | 207.20 | 204.00 | 204.50 | 186.62 | 17,364 |
| 2024-09-10 | 206.58 | 207.70 | 204.70 | 205.87 | 187.88 | 35,074 |
| 2024-09-09 | 207.25 | 208.50 | 206.60 | 207.70 | 189.54 | 595,132 |
| 2024-09-06 | 209.10 | 209.30 | 205.80 | 207.77 | 189.61 | 391,924 |
| 2024-09-05 | 209.85 | 212.20 | 209.70 | 210.81 | 192.38 | 41,848 |
| 2024-09-04 | 205.80 | 211.70 | 205.80 | 209.20 | 190.91 | 42,521 |
| 2024-09-03 | 210.85 | 211.00 | 207.60 | 208.40 | 190.18 | 575,776 |
| 2024-09-02 | 211.15 | 213.20 | 210.10 | 212.31 | 193.75 | 27,763 |
| 2024-08-30 | 209.80 | 211.10 | 209.40 | 210.60 | 192.19 | 27,712 |
| 2024-08-29 | 207.20 | 210.60 | 207.20 | 210.40 | 192.01 | 28,847 |
| 2024-08-28 | 206.60 | 208.10 | 204.90 | 206.92 | 188.83 | 27,935 |
| 2024-08-27 | 206.60 | 207.60 | 205.80 | 206.40 | 188.36 | 359,824 |
| 2024-08-23 | 204.65 | 207.00 | 204.50 | 206.30 | 188.27 | 50,686 |
| 2024-08-22 | 203.63 | 204.60 | 202.50 | 203.30 | 185.53 | 242,574 |
| 2024-08-21 | 205.45 | 205.70 | 203.20 | 203.34 | 185.57 | 40,010 |
| 2024-08-20 | 206.40 | 207.30 | 204.00 | 206.40 | 188.36 | 36,263 |
| 2024-08-19 | 205.50 | 206.60 | 205.10 | 205.70 | 187.72 | 37,683 |
| 2024-08-16 | 204.70 | 205.80 | 204.50 | 205.39 | 187.44 | 6,293 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 6.1400 DKK |
| 2026-03-27 | 5.7800 DKK |
| 2025-03-21 | 5.3500 DKK |
| 2024-12-09 | 6.5000 DKK |
| 2024-07-22 | 7.5000 DKK |
| 2024-03-22 | 7.5000 DKK |
| 2023-07-24 | 7.0000 DKK |
| 2022-03-18 | 2.0000 DKK |
| 2021-03-17 | 2.0000 DKK |
| 2019-03-19 | 8.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.