Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	9.880	9.960	9.880	9.880	8.813	4,132
2022-12-14	9.880	9.960	9.880	9.940	8.867	12,939
2022-12-13	9.860	10.050	9.860	9.940	8.867	4,232
2022-12-12	10.000	10.000	9.820	9.900	8.831	25,848
2022-12-09	9.920	10.000	9.900	10.000	8.920	10,775
2022-12-08	10.000	10.000	9.880	10.000	8.920	1,684
2022-12-07	9.920	10.000	9.900	9.900	8.831	10,034
2022-12-06	10.000	10.000	9.900	10.000	8.920	13,697
2022-12-05	10.000	10.150	10.000	10.050	8.965	31,387
2022-12-02	10.000	10.100	10.000	10.100	9.010	56,590
2022-12-01	9.960	10.100	9.960	10.100	9.010	14,417
2022-11-30	10.000	10.050	9.860	10.000	8.920	22,165
2022-11-29	10.000	10.100	10.000	10.100	9.010	811
2022-11-28	10.300	10.300	10.100	10.150	9.054	11,135
2022-11-25	9.940	10.250	9.920	10.250	9.143	15,758
2022-11-24	9.920	10.250	9.920	10.000	8.920	58,665
2022-11-23	9.920	10.100	9.920	10.050	8.965	8,571
2022-11-22	9.860	10.100	9.860	10.100	9.010	7,410
2022-11-21	10.000	10.050	9.800	10.050	8.965	14,182
2022-11-18	10.150	10.150	9.980	10.150	9.054	306
2022-11-17	10.050	10.150	9.840	10.150	9.054	27,826
2022-11-16	10.150	10.250	9.920	10.250	9.143	37,782
2022-11-15	10.000	10.350	10.000	10.350	9.233	13,386
2022-11-14	10.050	10.350	10.050	10.100	9.010	22,196
2022-11-11	10.200	10.200	10.000	10.000	8.920	6,294
2022-11-10	10.100	10.500	9.980	10.300	9.188	29,445
2022-11-09	10.150	10.300	9.960	10.300	9.188	13,098
2022-11-08	9.940	10.150	9.920	10.150	9.054	23,114
2022-11-07	10.050	10.150	9.920	10.100	9.010	26,913
2022-11-04	10.050	10.050	10.000	10.000	8.920	11,762
2022-11-03	9.920	10.000	9.920	10.000	8.920	17,424
2022-11-02	9.900	9.960	9.900	9.920	8.849	5,339
2022-11-01	9.920	10.100	9.900	9.920	8.849	10,816
2022-10-31	10.150	10.150	9.960	10.050	8.965	24,191
2022-10-28	9.920	10.150	9.920	10.100	9.010	16,527
2022-10-27	10.100	10.350	9.900	10.100	9.010	11,994
2022-10-26	10.100	10.150	10.100	10.150	9.054	8,117
2022-10-25	10.100	10.100	10.100	10.100	9.010	18,460
2022-10-24	9.980	10.300	9.980	10.100	9.010	214,824
2022-10-21	10.250	10.250	9.980	10.050	8.965	12,620
2022-10-20	10.000	10.300	9.820	10.250	9.143	24,071
2022-10-19	9.660	10.000	9.540	10.000	8.920	22,419
2022-10-18	9.140	9.700	9.140	9.540	8.510	38,205
2022-10-17	9.120	9.200	9.120	9.140	8.153	3,292
2022-10-14	8.800	9.500	8.800	9.200	8.207	34,291
2022-10-13	8.700	9.160	8.700	8.760	7.814	45,761
2022-10-12	8.820	8.820	8.580	8.700	7.761	33,089
2022-10-11	8.980	9.060	8.740	9.000	8.028	29,422
2022-10-10	9.420	9.420	8.960	9.080	8.100	327,516
2022-10-07	9.540	9.600	9.420	9.420	8.403	99,745
2022-10-06	9.660	9.660	9.520	9.520	8.492	84,443
2022-10-05	9.660	9.700	9.640	9.700	8.653	58,149
2022-10-04	10.000	10.100	9.580	9.760	8.706	42,882
2022-10-03	10.000	10.650	9.420	10.650	9.500	151,344
2022-09-30	10.200	10.200	10.000	10.150	9.054	16,218
2022-09-29	10.500	10.550	10.350	10.350	9.233	35,825
2022-09-28	10.500	10.500	10.500	10.500	9.366	10,438
2022-09-27	10.500	10.600	10.500	10.600	9.456	8,367
2022-09-26	10.500	10.550	10.500	10.500	9.366	30,620
2022-09-23	10.550	10.650	10.500	10.500	9.366	12,479

← NewerPage 17 of 21 · 1,257 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.