Danske Andelskassers Bank A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	11.950	12.050	11.950	11.950	11.425	6,676
2024-08-19	11.900	12.050	11.900	11.950	11.425	8,592
2024-08-16	11.900	12.050	11.900	11.900	11.377	809
2024-08-15	12.050	12.050	11.900	11.900	11.377	5,308
2024-08-14	12.050	12.050	11.900	11.900	11.377	1,682
2024-08-13	11.900	12.050	11.900	11.900	11.377	889
2024-08-12	12.100	12.100	11.900	11.900	11.377	6,101
2024-08-09	12.100	12.100	11.950	12.100	11.568	2,035
2024-08-08	11.900	12.100	11.850	12.100	11.568	18,183
2024-08-07	11.900	11.950	11.800	11.950	11.425	6,130
2024-08-06	11.800	11.900	11.800	11.900	11.377	4,525
2024-08-05	11.950	11.950	11.800	11.900	11.377	31,127
2024-08-02	11.900	11.950	11.900	11.950	11.425	9,611
2024-08-01	12.000	12.000	11.950	11.950	11.425	5,665
2024-07-31	11.950	12.000	11.950	11.950	11.425	2,616
2024-07-30	11.950	12.000	11.950	11.950	11.425	4,060
2024-07-29	11.950	12.000	11.950	11.950	11.425	2,489
2024-07-26	11.950	11.950	11.950	11.950	11.425	5,313
2024-07-25	11.950	12.100	11.950	11.950	11.425	14,251
2024-07-24	11.950	12.100	11.950	11.950	11.425	12,016
2024-07-23	11.950	12.100	11.950	12.100	11.568	5,822
2024-07-22	12.000	12.000	11.950	12.000	11.473	3,513
2024-07-19	12.100	12.100	12.000	12.000	11.473	16,974
2024-07-18	11.950	12.100	11.950	12.000	11.473	10,783
2024-07-17	11.950	11.950	11.950	11.950	11.425	3,877
2024-07-16	11.950	12.000	11.950	12.000	11.473	4,563
2024-07-15	11.950	12.000	11.950	12.000	11.473	2,470
2024-07-12	12.000	12.000	11.950	11.950	11.425	5,504
2024-07-11	11.950	12.050	11.950	12.000	11.473	9,031
2024-07-10	12.150	12.150	12.000	12.050	11.520	3,417
2024-07-09	11.950	12.150	11.950	12.150	11.616	2,099
2024-07-08	11.950	12.100	11.950	12.100	11.568	1,014
2024-07-05	12.100	12.100	11.950	12.000	11.473	3,046
2024-07-04	12.200	12.200	11.950	11.950	11.425	3,702
2024-07-03	11.900	12.100	11.900	12.050	11.520	21,880
2024-07-02	12.000	12.000	11.900	12.000	11.473	873
2024-07-01	12.050	12.050	11.850	12.000	11.473	4,225
2024-06-28	11.950	12.100	11.850	11.900	11.377	7,479
2024-06-27	11.850	11.950	11.850	11.950	11.425	3,088
2024-06-26	12.000	12.000	11.850	11.850	11.329	21,809
2024-06-25	12.300	12.300	12.000	12.000	11.473	10,342
2024-06-24	12.150	12.250	12.050	12.200	11.664	6,160
2024-06-21	11.900	12.350	11.900	12.350	11.807	14,100
2024-06-20	11.950	12.050	11.850	11.850	11.329	33,422
2024-06-19	12.000	12.050	11.850	11.900	11.377	15,831
2024-06-18	12.000	12.000	11.900	12.000	11.473	872
2024-06-17	11.700	11.900	11.600	11.900	11.377	17,511
2024-06-14	11.800	11.900	11.700	11.700	11.186	6,078
2024-06-13	11.850	11.950	11.800	11.800	11.281	2,984
2024-06-12	11.650	12.050	11.650	11.850	11.329	6,998
2024-06-11	12.100	12.100	11.750	11.750	11.234	18,092
2024-06-10	12.050	12.100	12.000	12.050	11.520	7,864
2024-06-07	12.250	12.250	12.000	12.100	11.568	14,236
2024-06-06	12.100	12.250	12.050	12.100	11.568	11,581
2024-06-04	12.100	12.200	12.050	12.150	11.616	7,946
2024-06-03	12.050	12.300	12.050	12.150	11.616	4,816
2024-05-31	12.000	12.350	12.000	12.150	11.616	27,106
2024-05-30	12.000	12.150	12.000	12.100	11.568	8,217
2024-05-29	12.250	12.250	11.950	12.050	11.520	11,203
2024-05-28	12.000	12.200	12.000	12.100	11.568	12,235

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.3468 DKK
2025-04-24	0.3600 DKK
2024-04-23	0.3700 DKK
2023-04-28	0.1833 DKK
2022-04-27	0.2900 DKK
2021-11-26	0.1400 DKK
2020-04-30	0.5600 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.