Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.350	16.350	15.800	15.900	15.900	31,319
2026-07-23	16.450	16.500	16.250	16.300	16.300	1,584
2026-07-22	16.450	16.500	16.300	16.500	16.500	8,090
2026-07-21	16.350	16.450	16.350	16.350	16.350	1,227
2026-07-20	16.350	16.500	16.200	16.450	16.450	11,004
2026-07-17	16.450	16.450	16.200	16.400	16.400	7,174
2026-07-16	16.500	16.500	16.450	16.500	16.500	2,848
2026-07-15	16.350	16.500	16.300	16.300	16.300	4,266
2026-07-14	16.550	16.550	16.300	16.300	16.300	3,428
2026-07-13	16.700	16.700	16.250	16.400	16.400	4,619
2026-07-10	16.450	16.700	16.250	16.700	16.700	4,785
2026-07-09	16.500	16.750	16.400	16.700	16.700	8,124
2026-07-08	16.500	16.500	16.200	16.450	16.450	2,186
2026-07-07	16.200	16.500	16.100	16.500	16.500	13,544
2026-07-06	16.400	16.400	16.100	16.200	16.200	9,585
2026-07-03	16.450	16.600	16.300	16.450	16.450	663
2026-07-02	16.500	16.600	16.100	16.300	16.300	26,466
2026-07-01	16.350	16.450	16.000	16.350	16.350	25,390
2026-06-30	16.150	16.350	16.100	16.200	16.200	11,782
2026-06-29	16.700	16.700	16.150	16.250	16.250	14,896
2026-06-26	16.250	16.850	16.250	16.850	16.850	6,370
2026-06-25	16.350	16.650	16.350	16.400	16.400	3,761
2026-06-24	16.650	16.650	16.350	16.350	16.350	974
2026-06-23	16.600	17.000	16.550	16.650	16.650	6,066
2026-06-22	16.850	17.150	16.800	16.850	16.850	5,457
2026-06-19	16.550	17.100	16.550	17.100	17.100	11,929
2026-06-18	16.600	16.950	16.600	16.850	16.850	5,455
2026-06-17	16.500	16.850	16.500	16.700	16.700	3,148
2026-06-16	16.900	16.900	16.250	16.800	16.800	13,930
2026-06-15	16.650	17.250	16.650	16.900	16.900	17,887
2026-06-12	16.200	16.900	16.200	16.900	16.900	8,425
2026-06-11	16.150	16.500	16.150	16.500	16.500	5,108
2026-06-10	16.100	16.500	16.100	16.500	16.500	35,097
2026-06-09	16.100	16.300	16.100	16.250	16.250	3,061
2026-06-08	16.250	16.300	16.100	16.150	16.150	10,250
2026-06-04	16.250	16.350	16.150	16.250	16.250	4,565
2026-06-03	16.350	16.400	16.150	16.350	16.350	5,103
2026-06-02	16.200	16.450	16.150	16.300	16.300	15,671
2026-06-01	16.150	16.400	16.100	16.400	16.400	15,050
2026-05-29	16.250	16.300	16.100	16.250	16.250	3,739
2026-05-28	16.450	16.550	16.150	16.200	16.200	9,964
2026-05-27	16.700	16.850	16.500	16.550	16.550	12,074
2026-05-26	16.950	17.050	16.500	16.600	16.600	47,116
2026-05-22	17.450	17.450	16.950	16.950	16.950	11,511
2026-05-21	17.600	17.600	17.000	17.250	17.250	10,466
2026-05-20	17.200	17.800	17.150	17.500	17.500	27,982
2026-05-19	17.300	17.500	17.300	17.500	17.500	6,009
2026-05-18	17.150	17.350	17.050	17.350	17.350	30,905
2026-05-13	16.800	17.250	16.750	17.150	17.150	35,781
2026-05-12	15.700	16.600	15.650	16.450	16.450	29,077
2026-05-11	15.750	15.800	15.500	15.700	15.700	12,438
2026-05-08	15.750	15.900	15.700	15.850	15.850	9,887
2026-05-07	16.200	16.350	15.550	15.800	15.800	26,853
2026-05-06	16.700	16.850	15.850	16.350	16.350	28,374
2026-05-05	17.000	17.000	16.550	16.700	16.700	5,894
2026-05-04	16.900	17.050	16.650	16.850	16.850	14,033
2026-05-01	16.950	17.250	16.800	16.950	16.950	20,917
2026-04-30	17.100	17.100	16.700	16.800	16.800	6,252
2026-04-29	17.350	17.350	16.800	17.000	17.000	17,985
2026-04-28	17.250	17.350	17.000	17.350	17.350	3,104

← NewerPage 2 of 5 · 248 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.