Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	10.600	10.900	10.550	10.600	9.210	20,967
2022-01-03	10.400	10.850	10.400	10.600	9.210	89,688
2021-12-30	10.500	10.700	10.400	10.700	9.296	27,222
2021-12-29	10.650	10.650	10.500	10.500	9.123	3,833
2021-12-28	10.600	10.750	10.550	10.750	9.340	35,575
2021-12-27	10.700	10.800	10.550	10.550	9.166	3,024
2021-12-23	10.900	10.900	10.700	10.700	9.296	11,417
2021-12-22	10.500	10.900	10.500	10.900	9.470	54,820
2021-12-21	10.400	10.700	10.400	10.700	9.296	83,852
2021-12-20	10.450	10.650	10.400	10.650	9.253	51,035
2021-12-17	10.400	10.700	10.350	10.700	9.296	38,028
2021-12-16	10.450	10.500	10.350	10.500	9.123	32,459
2021-12-15	10.450	10.450	10.350	10.350	8.992	39,354
2021-12-14	10.350	10.450	10.300	10.400	9.036	29,396
2021-12-13	10.350	10.450	10.300	10.350	8.992	63,082
2021-12-10	10.350	10.450	10.300	10.450	9.079	79,673
2021-12-09	10.350	10.400	10.350	10.350	8.992	365,099
2021-12-08	10.350	10.500	10.300	10.300	8.949	70,264
2021-12-07	10.300	10.500	10.300	10.350	8.992	34,147
2021-12-06	10.300	10.400	10.300	10.300	8.949	46,511
2021-12-03	10.400	10.450	10.300	10.350	8.992	60,852
2021-12-02	10.400	10.500	10.350	10.350	8.992	10,223
2021-12-01	10.150	10.500	10.150	10.500	9.123	17,217
2021-11-30	10.350	10.450	10.250	10.250	8.906	42,088
2021-11-29	10.300	10.500	10.300	10.400	9.036	10,198
2021-11-26	10.500	10.500	10.250	10.450	9.079	32,610
2021-11-25	10.550	10.650	10.450	10.550	9.042	29,099
2021-11-24	10.400	10.550	10.150	10.350	8.871	96,749
2021-11-23	10.650	10.650	10.300	10.450	8.956	44,068
2021-11-22	10.400	10.550	10.350	10.550	9.042	27,633
2021-11-19	10.250	10.600	10.250	10.400	8.914	25,159
2021-11-18	10.500	10.600	10.000	10.350	8.871	201,578
2021-11-17	10.750	10.750	10.600	10.650	9.128	18,833
2021-11-16	10.600	10.650	10.550	10.650	9.128	20,160
2021-11-15	10.500	10.700	10.250	10.650	9.128	23,647
2021-11-12	10.850	10.850	10.700	10.700	9.171	18,158
2021-11-11	10.800	10.850	10.800	10.850	9.299	17,380
2021-11-10	10.650	10.850	10.650	10.800	9.256	33,382
2021-11-09	10.550	10.650	10.550	10.650	9.128	3,320
2021-11-08	10.600	10.800	10.550	10.550	9.042	13,092
2021-11-05	10.550	10.750	10.550	10.650	9.128	14,261
2021-11-04	10.800	10.800	10.700	10.750	9.214	13,962
2021-11-03	10.600	10.750	10.600	10.750	9.214	14,177
2021-11-02	10.900	10.900	10.550	10.600	9.085	68,941
2021-11-01	10.950	10.950	10.700	10.750	9.214	16,466
2021-10-29	10.700	10.800	10.700	10.800	9.256	11,296
2021-10-28	10.800	11.000	10.700	10.700	9.171	36,508
2021-10-27	10.850	10.950	10.750	10.950	9.385	27,527
2021-10-26	10.600	10.900	10.600	10.850	9.299	24,802
2021-10-25	10.900	10.950	10.700	10.900	9.342	17,308
2021-10-22	10.550	11.000	10.550	11.000	9.428	50,609
2021-10-21	10.600	10.850	10.550	10.750	9.214	47,399
2021-10-20	10.600	10.850	10.600	10.600	9.085	34,529

← NewerPage 21 of 21 · 1,253 trading days

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.