Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	10.900	11.000	10.700	10.750	9.983	24,179
2024-02-22	11.000	11.100	10.700	11.000	10.215	58,614
2024-02-21	10.950	11.000	10.800	11.000	10.215	6,787
2024-02-20	10.750	10.900	10.750	10.900	10.122	7,298
2024-02-19	10.700	10.900	10.700	10.800	10.029	16,510
2024-02-16	10.850	11.000	10.750	10.950	10.168	19,214
2024-02-15	10.650	10.900	10.650	10.850	10.076	8,175
2024-02-14	10.650	10.850	10.650	10.850	10.076	10,593
2024-02-13	10.650	10.750	10.650	10.750	9.983	3,621
2024-02-12	10.750	10.750	10.650	10.650	9.890	8,500
2024-02-09	10.700	10.750	10.650	10.750	9.983	17,441
2024-02-08	10.650	10.650	10.650	10.650	9.890	28,833
2024-02-07	10.750	10.750	10.650	10.650	9.890	25,618
2024-02-06	10.600	10.750	10.600	10.750	9.983	2,739
2024-02-05	10.600	10.750	10.600	10.750	9.983	22,731
2024-02-02	10.650	10.700	10.600	10.700	9.936	1,488
2024-02-01	10.650	10.700	10.650	10.700	9.936	7,723
2024-01-31	10.600	10.650	10.600	10.650	9.890	1,280
2024-01-30	10.650	10.650	10.600	10.650	9.890	22,485
2024-01-29	10.650	10.700	10.500	10.600	9.843	161,701
2024-01-26	10.550	10.650	10.550	10.600	9.843	21,223
2024-01-25	10.600	10.650	10.550	10.550	9.797	1,933
2024-01-24	10.650	10.650	10.550	10.550	9.797	2,366
2024-01-23	10.600	10.650	10.550	10.550	9.797	43,158
2024-01-22	10.550	10.550	10.550	10.550	9.797	13,899
2024-01-19	10.550	10.550	10.550	10.550	9.797	7,995
2024-01-18	10.550	10.650	10.550	10.550	9.797	6,004
2024-01-17	10.550	10.600	10.550	10.550	9.797	2,385
2024-01-16	10.650	10.650	10.550	10.550	9.797	16,118
2024-01-15	10.650	10.650	10.550	10.600	9.843	21,527
2024-01-12	10.600	10.650	10.550	10.550	9.797	10,928
2024-01-11	10.500	10.750	10.500	10.600	9.843	56,294
2024-01-10	10.550	10.550	10.500	10.500	9.751	18,192
2024-01-09	10.450	10.550	10.450	10.550	9.797	3,309
2024-01-08	10.550	10.550	10.500	10.500	9.751	8,747
2024-01-05	10.500	10.550	10.450	10.550	9.797	12,588
2024-01-04	10.550	10.550	10.450	10.500	9.751	20,560
2024-01-03	10.450	10.550	10.450	10.450	9.704	13,446
2024-01-02	10.500	10.550	10.400	10.450	9.704	73,076
2023-12-29	10.500	10.550	10.450	10.450	9.704	13,791
2023-12-28	10.700	10.700	10.400	10.450	9.704	27,859
2023-12-27	10.500	10.600	10.350	10.600	9.843	15,491
2023-12-22	10.650	10.800	10.500	10.500	9.751	24,007
2023-12-21	10.500	10.600	10.500	10.600	9.843	22,143
2023-12-20	10.500	10.600	10.500	10.500	9.751	6,643
2023-12-19	10.600	10.600	10.500	10.500	9.751	857
2023-12-18	10.550	10.550	10.500	10.550	9.797	4,706
2023-12-15	10.600	10.600	10.500	10.500	9.751	11,442
2023-12-14	10.500	10.600	10.500	10.500	9.751	18,040
2023-12-13	10.500	10.500	10.500	10.500	9.751	9,337
2023-12-12	10.500	10.600	10.500	10.500	9.751	18,480
2023-12-11	10.600	10.600	10.500	10.500	9.751	9,537
2023-12-08	10.500	10.550	10.500	10.500	9.751	39,208
2023-12-07	10.500	10.500	10.500	10.500	9.751	15,594
2023-12-06	10.500	10.550	10.500	10.500	9.751	7,119
2023-12-05	10.550	10.550	10.500	10.500	9.751	42,259
2023-12-04	10.450	10.550	10.450	10.500	9.751	48,690
2023-12-01	10.450	10.550	10.450	10.500	9.751	23,406
2023-11-30	10.400	10.500	10.400	10.500	9.751	7,927
2023-11-29	10.400	10.500	10.400	10.400	9.658	11,951

← NewerPage 12 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.