Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	11.100	11.200	10.600	11.100	9.644	11,823
2022-03-28	11.200	11.300	10.900	11.100	9.644	9,520
2022-03-25	11.050	11.200	11.050	11.200	9.731	13,760
2022-03-24	10.900	11.050	10.800	11.050	9.601	18,810
2022-03-23	10.850	11.200	10.850	11.200	9.731	19,594
2022-03-22	10.900	11.050	10.700	10.900	9.470	41,982
2022-03-21	10.700	10.950	10.700	10.850	9.427	13,852
2022-03-18	10.600	10.750	10.500	10.750	9.340	14,738
2022-03-17	10.200	10.800	10.200	10.800	9.383	50,452
2022-03-16	10.350	10.600	10.350	10.600	9.210	10,982
2022-03-15	10.400	10.450	10.250	10.450	9.079	36,209
2022-03-14	10.500	10.500	10.400	10.400	9.036	12,619
2022-03-11	10.250	10.450	10.250	10.350	8.992	29,070
2022-03-10	10.200	10.400	10.200	10.400	9.036	18,783
2022-03-09	10.150	10.450	10.150	10.200	8.862	53,449
2022-03-08	10.100	10.350	10.100	10.250	8.906	461,399
2022-03-07	10.600	10.600	10.050	10.100	8.775	24,506
2022-03-04	10.200	10.300	10.200	10.300	8.949	39,578
2022-03-03	10.450	10.800	10.300	10.300	8.949	39,056
2022-03-02	10.200	10.250	10.050	10.150	8.819	76,885
2022-03-01	10.300	10.300	10.200	10.200	8.862	20,473
2022-02-28	10.650	10.700	10.050	10.300	8.949	52,635
2022-02-25	10.450	10.650	10.200	10.500	9.123	35,656
2022-02-24	10.400	10.650	10.250	10.400	9.036	43,644
2022-02-23	10.650	10.900	10.650	10.650	9.253	29,168
2022-02-22	10.500	10.750	10.500	10.650	9.253	4,608
2022-02-21	10.850	11.100	10.450	10.800	9.383	44,265
2022-02-18	10.900	11.000	10.550	10.700	9.296	24,253
2022-02-17	10.900	11.200	10.750	10.750	9.340	33,958
2022-02-16	11.450	11.450	11.000	11.100	9.644	28,671
2022-02-15	10.650	11.300	10.650	11.150	9.687	16,155
2022-02-14	11.050	11.150	10.600	11.050	9.601	55,010
2022-02-11	11.000	11.400	11.000	11.400	9.905	41,663
2022-02-10	11.100	11.200	11.000	11.000	9.557	10,960
2022-02-09	11.000	11.150	11.000	11.100	9.644	20,753
2022-02-08	11.000	11.150	10.750	10.750	9.340	31,849
2022-02-07	11.250	11.350	11.100	11.100	9.644	31,398
2022-02-04	11.350	11.500	11.000	11.250	9.774	35,852
2022-02-03	11.500	11.550	11.150	11.500	9.992	25,134
2022-02-02	11.300	11.550	11.300	11.500	9.992	33,403
2022-02-01	11.150	11.150	11.000	11.100	9.644	14,563
2022-01-31	11.300	11.300	10.950	10.950	9.514	16,957
2022-01-28	10.900	11.100	10.650	10.900	9.470	19,208
2022-01-27	10.650	11.450	10.550	11.100	9.644	14,154
2022-01-26	10.800	10.850	10.600	10.850	9.427	10,990
2022-01-25	10.800	10.850	10.750	10.800	9.383	24,900
2022-01-24	11.200	11.450	10.550	10.550	9.166	37,434
2022-01-21	11.150	11.500	11.100	11.150	9.687	16,014
2022-01-20	11.100	11.700	11.050	11.100	9.644	59,139
2022-01-19	11.350	11.750	11.100	11.100	9.644	34,002
2022-01-18	11.600	11.700	11.450	11.450	9.948	26,577
2022-01-17	11.650	11.900	11.450	11.900	10.339	99,128
2022-01-14	11.650	11.900	11.550	11.800	10.252	86,128
2022-01-13	11.550	11.900	11.550	11.650	10.122	49,997
2022-01-12	11.150	11.900	11.150	11.250	9.774	100,036
2022-01-11	11.350	11.350	11.100	11.100	9.644	23,065
2022-01-10	10.850	11.950	10.850	11.450	9.948	137,790
2022-01-07	10.600	11.600	10.600	11.200	9.731	93,352
2022-01-06	10.550	10.850	10.500	10.600	9.210	22,909
2022-01-05	10.600	10.850	10.600	10.650	9.253	60,444

← NewerPage 20 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.