Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	10.200	10.400	10.200	10.200	9.301	34,219
2023-03-09	10.250	10.350	10.200	10.350	9.438	28,219
2023-03-08	10.350	10.350	10.200	10.350	9.438	9,328
2023-03-07	10.250	10.450	10.250	10.250	9.346	25,032
2023-03-06	10.450	10.450	10.250	10.350	9.438	24,674
2023-03-03	10.450	10.550	10.250	10.450	9.529	20,263
2023-03-02	10.350	10.500	10.000	10.400	9.483	59,007
2023-03-01	10.250	10.400	9.960	10.200	9.301	51,096
2023-02-28	10.500	10.500	9.760	9.900	9.027	67,629
2023-02-27	10.500	10.500	10.350	10.350	9.233	26,528
2023-02-24	10.350	10.600	10.350	10.500	9.366	72,315
2023-02-23	10.300	10.350	9.840	10.350	9.233	84,913
2023-02-22	10.350	10.350	10.250	10.300	9.188	19,654
2023-02-21	10.400	10.450	10.350	10.450	9.322	13,355
2023-02-20	10.350	10.500	10.350	10.400	9.277	5,204
2023-02-17	10.350	10.500	10.300	10.500	9.366	24,537
2023-02-16	10.350	10.400	10.250	10.350	9.233	13,414
2023-02-15	10.250	10.350	10.250	10.250	9.143	9,627
2023-02-14	10.250	10.350	10.250	10.250	9.143	5,061
2023-02-13	10.300	10.350	10.200	10.250	9.143	15,103
2023-02-10	10.500	10.500	10.300	10.350	9.233	19,213
2023-02-09	10.250	10.450	10.250	10.450	9.322	13,620
2023-02-08	10.350	10.450	10.350	10.450	9.322	7,294
2023-02-07	10.400	10.450	10.300	10.450	9.322	9,813
2023-02-06	10.300	10.400	10.300	10.300	9.188	22,083
2023-02-03	10.250	10.400	10.250	10.350	9.233	25,763
2023-02-02	10.300	10.350	10.250	10.300	9.188	5,096
2023-02-01	10.250	10.350	10.250	10.300	9.188	9,027
2023-01-31	10.250	10.350	10.250	10.350	9.233	19,223
2023-01-30	10.250	10.350	10.250	10.250	9.143	9,507
2023-01-27	10.250	10.250	10.250	10.250	9.143	710
2023-01-26	10.200	10.350	10.100	10.250	9.143	20,124
2023-01-25	10.250	10.350	10.250	10.250	9.143	21,623
2023-01-24	10.200	10.400	10.050	10.400	9.277	42,032
2023-01-23	10.250	10.250	10.150	10.150	9.054	14,449
2023-01-20	10.300	10.300	10.300	10.300	9.188	7,942
2023-01-19	10.400	10.400	10.300	10.300	9.188	14,616
2023-01-18	10.300	10.450	10.300	10.400	9.277	14,976
2023-01-17	10.300	10.400	10.300	10.300	9.188	4,187
2023-01-16	10.300	10.450	10.300	10.350	9.233	24,752
2023-01-13	10.350	10.400	10.300	10.300	9.188	9,024
2023-01-12	10.400	10.600	10.250	10.550	9.411	36,614
2023-01-11	10.350	10.600	10.350	10.600	9.456	57,841
2023-01-10	10.500	10.500	10.350	10.500	9.366	2,997
2023-01-09	10.300	10.650	10.250	10.450	9.322	40,109
2023-01-06	10.050	10.300	10.050	10.300	9.188	15,208
2023-01-05	10.100	10.250	10.100	10.150	9.054	33,212
2023-01-04	9.940	10.350	9.940	10.100	9.010	82,267
2023-01-03	9.900	10.050	9.900	9.940	8.867	16,589
2023-01-02	9.900	10.100	9.860	9.960	8.885	82,185
2022-12-30	10.000	10.300	10.000	10.300	9.188	62,973
2022-12-29	9.840	10.200	9.820	10.200	9.099	39,714
2022-12-28	9.820	9.920	9.820	9.820	8.760	32,960
2022-12-27	9.780	9.920	9.780	9.820	8.760	5,917
2022-12-23	9.680	9.960	9.640	9.960	8.885	33,814
2022-12-22	9.660	9.740	9.540	9.740	8.688	30,415
2022-12-21	9.660	9.800	9.560	9.560	8.528	20,792
2022-12-20	9.860	9.860	9.740	9.840	8.778	14,194
2022-12-19	9.880	9.980	9.860	9.860	8.795	4,085
2022-12-16	9.860	10.050	9.860	9.880	8.813	20,718

← NewerPage 16 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.