Danske Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 289.20 | 291.90 | 288.80 | 290.60 | 264.78 | 661,436 |
| 2025-11-04 | 289.50 | 291.60 | 286.40 | 289.30 | 263.60 | 1,015,070 |
| 2025-11-03 | 293.50 | 293.70 | 288.10 | 290.30 | 264.51 | 935,101 |
| 2025-10-31 | 284.00 | 290.70 | 283.30 | 289.30 | 263.60 | 2,122,518 |
| 2025-10-30 | 279.40 | 280.90 | 278.60 | 280.70 | 255.76 | 837,030 |
| 2025-10-29 | 277.90 | 280.60 | 276.90 | 279.80 | 254.94 | 616,668 |
| 2025-10-28 | 274.70 | 278.00 | 274.40 | 277.70 | 253.03 | 752,640 |
| 2025-10-27 | 272.80 | 275.60 | 272.10 | 275.20 | 250.75 | 1,205,405 |
| 2025-10-24 | 274.30 | 274.30 | 270.60 | 272.20 | 248.02 | 573,573 |
| 2025-10-23 | 273.90 | 274.50 | 271.50 | 274.20 | 249.84 | 531,840 |
| 2025-10-22 | 273.90 | 275.40 | 271.80 | 272.80 | 248.56 | 801,966 |
| 2025-10-21 | 273.40 | 275.00 | 272.30 | 273.90 | 249.57 | 645,204 |
| 2025-10-20 | 275.90 | 277.50 | 272.30 | 272.60 | 248.38 | 819,695 |
| 2025-10-17 | 268.60 | 274.90 | 267.60 | 272.60 | 248.38 | 1,177,951 |
| 2025-10-16 | 272.30 | 275.80 | 272.00 | 273.20 | 248.93 | 609,777 |
| 2025-10-15 | 273.00 | 276.60 | 271.90 | 272.20 | 248.02 | 728,894 |
| 2025-10-14 | 271.00 | 272.30 | 268.70 | 272.30 | 248.11 | 738,310 |
| 2025-10-13 | 273.00 | 274.40 | 271.20 | 271.80 | 247.65 | 558,320 |
| 2025-10-10 | 272.90 | 277.50 | 272.90 | 276.30 | 251.75 | 1,064,904 |
| 2025-10-09 | 271.40 | 273.20 | 269.50 | 270.30 | 246.29 | 564,675 |
| 2025-10-08 | 268.60 | 272.70 | 268.60 | 271.40 | 247.29 | 833,165 |
| 2025-10-07 | 270.40 | 271.30 | 267.90 | 267.90 | 244.10 | 537,702 |
| 2025-10-06 | 269.20 | 272.40 | 267.70 | 270.70 | 246.65 | 890,899 |
| 2025-10-03 | 267.50 | 271.50 | 267.40 | 269.90 | 245.92 | 640,591 |
| 2025-10-02 | 275.00 | 275.20 | 264.50 | 265.40 | 241.82 | 1,070,566 |
| 2025-10-01 | 270.90 | 274.50 | 270.70 | 274.40 | 250.02 | 1,011,772 |
| 2025-09-30 | 271.90 | 272.70 | 270.00 | 270.90 | 246.83 | 895,350 |
| 2025-09-29 | 274.70 | 274.90 | 272.20 | 273.10 | 248.84 | 587,241 |
| 2025-09-26 | 270.00 | 275.40 | 269.80 | 275.40 | 250.93 | 819,398 |
| 2025-09-25 | 269.80 | 270.70 | 267.50 | 270.20 | 246.19 | 656,306 |
| 2025-09-24 | 274.10 | 275.10 | 268.50 | 270.00 | 246.01 | 1,188,135 |
| 2025-09-23 | 271.90 | 276.30 | 270.30 | 275.50 | 251.02 | 1,012,786 |
| 2025-09-22 | 269.90 | 270.00 | 267.10 | 267.90 | 244.10 | 583,607 |
| 2025-09-19 | 268.40 | 270.50 | 266.50 | 269.70 | 245.74 | 1,153,056 |
| 2025-09-18 | 266.50 | 268.70 | 265.20 | 266.40 | 242.73 | 484,973 |
| 2025-09-17 | 264.60 | 266.40 | 263.10 | 264.80 | 241.27 | 605,002 |
| 2025-09-16 | 268.90 | 269.10 | 264.20 | 264.40 | 240.91 | 679,072 |
| 2025-09-15 | 265.20 | 268.30 | 265.00 | 268.10 | 244.28 | 642,020 |
| 2025-09-12 | 263.00 | 264.50 | 262.30 | 264.50 | 241.00 | 803,626 |
| 2025-09-11 | 263.70 | 264.80 | 261.70 | 262.60 | 239.27 | 581,816 |
| 2025-09-10 | 263.40 | 264.00 | 261.60 | 263.90 | 240.45 | 723,234 |
| 2025-09-09 | 260.90 | 262.00 | 259.30 | 261.10 | 237.90 | 1,612,937 |
| 2025-09-08 | 259.30 | 262.10 | 258.90 | 260.10 | 236.99 | 484,475 |
| 2025-09-05 | 262.70 | 263.10 | 258.70 | 258.90 | 235.90 | 674,426 |
| 2025-09-04 | 260.30 | 262.60 | 258.80 | 262.60 | 239.27 | 767,572 |
| 2025-09-03 | 259.00 | 260.40 | 257.40 | 259.30 | 236.26 | 935,468 |
| 2025-09-02 | 263.30 | 264.20 | 259.00 | 259.30 | 236.26 | 821,479 |
| 2025-09-01 | 261.90 | 264.30 | 261.70 | 263.30 | 239.91 | 655,874 |
| 2025-08-29 | 262.00 | 263.00 | 259.70 | 262.30 | 239.00 | 964,468 |
| 2025-08-28 | 265.10 | 266.30 | 261.30 | 263.50 | 240.09 | 872,289 |
| 2025-08-27 | 270.90 | 271.90 | 262.90 | 263.80 | 240.36 | 862,252 |
| 2025-08-26 | 271.80 | 271.80 | 267.40 | 270.70 | 246.65 | 2,074,964 |
| 2025-08-25 | 273.90 | 276.10 | 273.30 | 274.60 | 250.20 | 510,189 |
| 2025-08-22 | 275.00 | 276.00 | 273.70 | 275.50 | 251.02 | 595,513 |
| 2025-08-21 | 272.00 | 275.70 | 271.20 | 275.70 | 251.21 | 700,512 |
| 2025-08-20 | 271.00 | 272.90 | 269.70 | 272.50 | 248.29 | 513,295 |
| 2025-08-19 | 268.80 | 273.70 | 266.90 | 272.20 | 248.02 | 749,396 |
| 2025-08-18 | 272.50 | 272.50 | 267.10 | 268.20 | 244.37 | 616,719 |
| 2025-08-15 | 273.70 | 274.90 | 271.90 | 272.50 | 248.29 | 521,199 |
| 2025-08-14 | 272.90 | 274.60 | 271.50 | 273.50 | 249.20 | 512,392 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 6.1400 DKK |
| 2026-03-27 | 22.7200 DKK |
| 2025-03-21 | 14.7000 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.