Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	10.550	10.650	10.550	10.650	9.500	23,448
2022-09-21	10.600	10.700	10.600	10.700	9.545	4,701
2022-09-20	10.600	10.700	10.600	10.600	9.456	12,941
2022-09-19	10.900	10.900	10.600	10.700	9.545	39,689
2022-09-16	10.600	10.750	10.600	10.750	9.589	3,320
2022-09-15	10.500	10.800	10.500	10.800	9.634	79,786
2022-09-14	10.600	10.600	10.500	10.600	9.456	33,886
2022-09-13	10.500	10.600	10.500	10.500	9.366	40,736
2022-09-12	10.500	10.550	10.500	10.550	9.411	9,333
2022-09-09	10.550	10.550	10.500	10.550	9.411	1,717
2022-09-08	10.500	10.500	10.450	10.500	9.366	37,746
2022-09-07	10.500	10.650	10.400	10.450	9.322	33,662
2022-09-06	10.400	10.550	10.300	10.550	9.411	13,866
2022-09-05	10.450	10.550	10.400	10.550	9.411	6,401
2022-09-02	10.350	10.450	10.350	10.400	9.277	5,420
2022-09-01	10.400	10.500	10.350	10.500	9.366	11,013
2022-08-31	10.350	10.600	10.350	10.600	9.456	8,914
2022-08-30	10.350	10.400	10.350	10.350	9.233	3,946
2022-08-29	10.600	10.600	10.300	10.550	9.411	7,457
2022-08-26	10.600	10.600	10.600	10.600	9.456	5,018
2022-08-25	10.700	10.750	10.500	10.750	9.589	19,406
2022-08-24	10.700	10.700	10.500	10.600	9.456	24,168
2022-08-23	10.700	10.750	10.700	10.750	9.589	27,920
2022-08-22	10.750	10.800	10.700	10.700	9.545	19,034
2022-08-19	10.700	10.750	10.700	10.750	9.589	13,091
2022-08-18	10.700	10.750	10.700	10.750	9.589	6,172
2022-08-17	10.700	10.800	10.700	10.700	9.545	11,704
2022-08-16	10.700	10.750	10.700	10.750	9.589	4,409
2022-08-15	10.700	10.750	10.700	10.700	9.545	2,969
2022-08-12	10.700	10.700	10.700	10.700	9.545	2,650
2022-08-11	10.700	10.750	10.700	10.750	9.589	4,367
2022-08-10	10.700	10.750	10.700	10.700	9.545	27,408
2022-08-09	10.700	10.700	10.700	10.700	9.545	3,194
2022-08-08	10.650	10.750	10.650	10.700	9.545	30,387
2022-08-05	10.750	10.750	10.650	10.650	9.500	14,628
2022-08-04	10.700	10.750	10.600	10.700	9.545	21,160
2022-08-03	10.650	10.750	10.650	10.650	9.500	1,428
2022-08-02	10.650	10.650	10.650	10.650	9.500	3,967
2022-08-01	10.650	10.650	10.650	10.650	9.500	14,746
2022-07-29	10.800	10.850	10.650	10.750	9.589	19,833
2022-07-28	10.700	10.750	10.650	10.750	9.589	50,360
2022-07-27	10.650	10.700	10.600	10.650	9.500	62,266
2022-07-26	10.650	10.650	10.650	10.650	9.500	7,806
2022-07-25	10.700	10.700	10.650	10.650	9.500	1,970
2022-07-22	10.650	10.750	10.650	10.700	9.545	6,195
2022-07-21	10.650	10.650	10.650	10.650	9.500	4,813
2022-07-20	10.650	10.800	10.650	10.750	9.589	14,059
2022-07-19	10.600	10.750	10.600	10.700	9.545	21,953
2022-07-18	10.600	10.750	10.600	10.600	9.456	3,521
2022-07-15	10.600	10.600	10.600	10.600	9.456	13,874
2022-07-14	10.600	10.750	10.600	10.600	9.456	1,812
2022-07-13	10.600	10.750	10.600	10.750	9.589	7,977
2022-07-12	10.600	10.600	10.600	10.600	9.456	8,513
2022-07-11	10.700	10.750	10.600	10.750	9.589	20,379
2022-07-08	10.700	10.750	10.600	10.600	9.456	27,014
2022-07-07	10.700	10.700	10.600	10.600	9.456	16,391
2022-07-06	10.600	10.750	10.600	10.750	9.589	674,613
2022-07-05	10.550	10.750	10.550	10.750	9.589	7,053
2022-07-04	10.500	10.750	10.500	10.750	9.589	36,252
2022-07-01	10.500	10.600	10.500	10.500	9.366	36,131

← NewerPage 18 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.