Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	12.050	12.150	12.050	12.100	11.568	20,848
2024-05-24	12.200	12.450	12.200	12.250	11.712	14,084
2024-05-23	12.250	12.500	12.100	12.400	11.855	34,879
2024-05-22	12.500	12.500	12.300	12.350	11.807	12,528
2024-05-21	11.950	12.500	11.950	12.500	11.951	7,707
2024-05-17	12.050	12.100	11.850	12.100	11.568	4,166
2024-05-16	11.850	12.100	11.800	12.100	11.568	44,806
2024-05-15	11.900	12.050	11.850	11.950	11.425	19,675
2024-05-14	12.000	12.150	12.000	12.000	11.473	34,209
2024-05-13	11.950	12.150	11.950	12.050	11.520	7,087
2024-05-08	11.850	12.100	11.850	12.100	11.568	18,098
2024-05-07	11.850	12.150	11.850	12.050	11.520	6,593
2024-05-06	12.200	12.250	12.050	12.050	11.520	19,998
2024-05-03	12.300	12.300	12.150	12.250	11.712	1,647
2024-05-02	12.250	12.500	11.850	12.150	11.616	18,989
2024-05-01	12.300	12.500	12.300	12.450	11.903	2,109
2024-04-30	12.700	12.800	12.300	12.350	11.807	13,336
2024-04-29	12.400	12.650	12.400	12.650	12.094	7,239
2024-04-26	12.300	12.650	12.300	12.650	12.094	15,435
2024-04-25	12.450	12.600	12.250	12.500	11.951	19,890
2024-04-24	12.650	12.900	12.500	12.500	11.951	15,554
2024-04-23	12.750	12.750	12.250	12.600	12.046	39,046
2024-04-22	13.000	13.900	12.600	12.900	11.979	45,808
2024-04-19	11.600	12.400	11.550	12.400	11.515	34,093
2024-04-18	11.500	11.600	11.500	11.550	10.726	5,005,526
2024-04-17	11.500	11.700	11.400	11.500	10.679	7,769
2024-04-16	11.500	11.650	11.400	11.400	10.586	11,531
2024-04-15	11.400	11.650	11.400	11.550	10.726	5,860
2024-04-12	11.350	11.600	11.350	11.550	10.726	27,095
2024-04-11	11.400	11.500	11.350	11.500	10.679	7,688
2024-04-10	11.450	11.500	11.400	11.400	10.586	11,660
2024-04-09	11.400	11.600	11.400	11.500	10.679	30,208
2024-04-08	11.450	11.450	11.350	11.400	10.586	5,910
2024-04-05	11.500	11.500	11.300	11.400	10.586	22,074
2024-04-04	11.400	11.650	11.400	11.450	10.633	18,727
2024-04-03	11.200	11.650	11.200	11.350	10.540	37,045
2024-04-02	11.450	11.450	11.250	11.250	10.447	2,531
2024-03-27	11.400	11.400	11.200	11.400	10.586	6,927
2024-03-26	11.450	11.450	11.200	11.350	10.540	3,386
2024-03-25	11.200	11.400	11.150	11.400	10.586	4,151
2024-03-22	11.350	11.350	11.050	11.150	10.354	19,384
2024-03-21	11.450	11.550	11.200	11.300	10.493	32,688
2024-03-20	11.400	11.500	11.150	11.350	10.540	12,137
2024-03-19	11.500	11.500	11.100	11.350	10.540	19,088
2024-03-18	11.400	11.650	11.200	11.400	10.586	12,708
2024-03-15	11.100	11.300	11.100	11.300	10.493	13,610
2024-03-14	11.050	11.050	11.000	11.000	10.215	4,105
2024-03-13	11.150	11.350	11.100	11.200	10.401	19,970
2024-03-12	10.950	11.100	10.950	11.100	10.308	26,113
2024-03-11	11.000	11.050	10.950	10.950	10.168	5,699
2024-03-08	11.000	11.100	11.000	11.000	10.215	19,860
2024-03-07	10.800	11.100	10.800	11.100	10.308	47,894
2024-03-06	10.850	10.900	10.700	10.850	10.076	20,090
2024-03-05	10.950	10.950	10.750	10.800	10.029	51,602
2024-03-04	10.750	10.950	10.750	10.950	10.168	19,539
2024-03-01	10.700	10.950	10.700	10.950	10.168	43,032
2024-02-29	10.700	10.950	10.700	10.700	9.936	47,760
2024-02-28	10.700	10.900	10.700	10.750	9.983	7,207
2024-02-27	10.700	10.800	10.700	10.700	9.936	20,913
2024-02-26	10.850	10.850	10.750	10.800	10.029	9,852

← NewerPage 11 of 21 · 1,253 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.