Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	10.500	10.600	10.500	10.500	9.366	15,954
2022-06-29	10.500	10.500	10.500	10.500	9.366	7,405
2022-06-28	10.600	10.600	10.500	10.500	9.366	6,597
2022-06-27	10.500	10.500	10.500	10.500	9.366	818
2022-06-24	10.500	10.600	10.500	10.500	9.366	15,643
2022-06-23	10.500	10.600	10.500	10.600	9.456	10,517
2022-06-22	10.600	10.600	10.500	10.600	9.456	18,955
2022-06-21	10.600	10.600	10.600	10.600	9.456	1,317
2022-06-20	10.500	10.700	10.500	10.700	9.545	9,170
2022-06-17	10.600	10.800	10.500	10.500	9.366	33,795
2022-06-16	10.600	10.600	10.600	10.600	9.456	39,253
2022-06-15	10.500	10.600	10.500	10.600	9.456	43,226
2022-06-14	10.500	10.550	10.500	10.500	9.366	12,844
2022-06-13	10.450	10.550	10.450	10.500	9.366	19,784
2022-06-10	10.550	10.650	10.450	10.500	9.366	20,223
2022-06-09	10.550	10.600	10.550	10.550	9.411	10,480
2022-06-08	10.550	10.600	10.500	10.600	9.456	33,318
2022-06-07	10.450	10.550	10.450	10.450	9.322	14,844
2022-06-03	10.450	10.550	10.450	10.450	9.322	50,721
2022-06-02	10.400	10.550	10.400	10.550	9.411	22,252
2022-06-01	10.400	10.700	10.400	10.450	9.322	65,124
2022-05-31	10.450	10.550	10.400	10.550	9.411	25,758
2022-05-30	10.450	10.600	10.450	10.500	9.366	12,050
2022-05-25	10.350	10.550	10.350	10.450	9.322	17,254
2022-05-24	10.350	10.550	10.350	10.550	9.411	11,204
2022-05-23	10.450	10.550	10.450	10.500	9.366	24,905
2022-05-20	10.450	10.700	10.350	10.550	9.411	33,619
2022-05-19	10.350	10.400	10.350	10.400	9.277	73,343
2022-05-18	10.350	10.550	10.300	10.500	9.366	30,548
2022-05-17	10.500	10.500	10.400	10.400	9.277	1,093
2022-05-16	10.300	10.500	10.150	10.400	9.277	13,510
2022-05-12	10.300	10.500	10.300	10.400	9.277	8,972
2022-05-11	10.300	10.500	10.300	10.500	9.366	11,538
2022-05-10	10.450	10.450	10.250	10.300	9.188	85,770
2022-05-09	10.600	10.600	10.400	10.500	9.366	14,142
2022-05-06	10.700	10.800	10.600	10.800	9.634	28,425
2022-05-05	10.600	10.950	10.600	10.700	9.545	27,472
2022-05-04	10.850	10.850	10.600	10.600	9.456	8,578
2022-05-03	10.700	10.900	10.550	10.550	9.411	28,030
2022-05-02	10.750	10.800	10.700	10.700	9.545	13,752
2022-04-29	10.800	10.850	10.700	10.800	9.634	18,943
2022-04-28	10.850	10.900	10.800	10.800	9.634	33,550
2022-04-27	11.000	11.150	10.900	11.000	9.812	32,175
2022-04-26	11.000	11.200	11.000	11.150	9.687	1,359
2022-04-25	11.100	11.200	11.000	11.100	9.644	13,638
2022-04-22	11.000	11.200	11.000	11.100	9.644	14,891
2022-04-21	10.800	11.150	10.800	11.150	9.687	28,965
2022-04-20	10.850	11.200	10.750	10.950	9.514	16,882
2022-04-19	10.800	10.950	10.750	10.950	9.514	19,744
2022-04-13	10.900	11.000	10.750	10.900	9.470	22,371
2022-04-12	10.900	11.050	10.900	10.900	9.470	10,109
2022-04-11	11.150	11.150	10.800	11.150	9.687	13,514
2022-04-08	11.100	11.100	10.700	11.000	9.557	21,846
2022-04-07	11.100	11.350	10.900	11.100	9.644	25,918
2022-04-06	11.200	11.200	11.000	11.200	9.731	27,159
2022-04-05	11.100	11.300	11.100	11.300	9.818	17,766
2022-04-04	11.150	11.250	11.150	11.150	9.687	16,692
2022-04-01	11.000	11.250	11.000	11.250	9.774	19,844
2022-03-31	11.100	11.150	11.000	11.000	9.557	19,359
2022-03-30	11.000	11.100	10.700	11.100	9.644	17,616

← NewerPage 19 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.