Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	17.000	17.400	16.850	17.400	17.400	9,121
2026-04-24	17.050	17.400	17.000	17.000	17.000	14,514
2026-04-23	17.250	17.250	17.000	17.000	17.000	11,473
2026-04-22	17.750	17.750	17.200	17.200	17.200	25,637
2026-04-21	17.700	18.100	17.650	18.100	17.753	20,728
2026-04-20	17.750	18.100	17.700	17.950	17.606	18,973
2026-04-17	17.650	17.800	17.550	17.800	17.459	30,436
2026-04-16	17.550	17.650	17.450	17.500	17.165	7,549
2026-04-15	17.450	17.500	17.300	17.500	17.165	12,496
2026-04-14	17.500	17.550	17.250	17.250	16.920	28,184
2026-04-13	17.550	17.650	17.250	17.550	17.214	11,653
2026-04-10	17.500	17.650	17.350	17.450	17.116	6,971
2026-04-09	17.450	17.500	17.150	17.500	17.165	47,366
2026-04-08	17.250	18.000	17.250	17.500	17.165	16,754
2026-04-07	17.350	17.550	17.100	17.100	16.772	14,906
2026-04-01	16.600	17.650	16.450	17.400	17.067	23,277
2026-03-31	16.200	16.750	16.150	16.600	16.282	29,778
2026-03-30	16.100	16.500	16.050	16.050	15.743	15,071
2026-03-27	17.550	17.550	16.000	16.000	15.693	33,696
2026-03-26	18.500	18.500	16.900	17.400	17.067	65,018
2026-03-25	18.400	18.500	17.850	18.500	18.146	8,646
2026-03-24	18.250	18.500	17.900	18.450	18.097	10,031
2026-03-23	18.300	18.400	17.300	18.400	18.048	22,798
2026-03-20	18.150	18.300	17.250	18.300	17.949	36,752
2026-03-19	18.000	18.150	17.850	18.150	17.802	3,658
2026-03-18	18.150	18.300	17.900	18.150	17.802	7,334
2026-03-17	18.050	18.250	18.000	18.000	17.655	18,153
2026-03-16	18.350	18.400	17.950	18.100	17.753	12,791
2026-03-13	17.600	18.600	17.400	18.400	18.048	21,478
2026-03-12	18.350	18.350	17.800	17.950	17.606	21,587
2026-03-11	18.350	18.600	18.150	18.150	17.802	13,735
2026-03-10	18.350	18.600	17.100	18.350	17.998	26,939
2026-03-09	18.800	18.800	18.400	18.400	18.048	14,206
2026-03-06	18.650	18.900	18.500	18.550	18.195	10,050
2026-03-05	18.900	18.950	18.400	18.850	18.489	6,446
2026-03-04	18.500	19.000	18.500	19.000	18.636	24,075
2026-03-03	18.650	18.900	18.500	18.500	18.146	1,834
2026-03-02	18.600	18.950	18.300	18.950	18.587	17,485
2026-02-27	19.000	19.000	18.600	18.600	18.244	19,625
2026-02-26	18.750	19.000	18.700	18.950	18.587	16,603
2026-02-25	18.750	19.000	18.700	19.000	18.636	4,401
2026-02-24	19.000	19.000	18.700	18.950	18.587	11,073
2026-02-23	18.950	19.000	18.650	19.000	18.636	16,639
2026-02-20	18.750	19.000	18.700	18.800	18.440	47,746
2026-02-19	18.750	18.800	18.750	18.800	18.440	12,291
2026-02-18	19.100	19.100	18.700	19.050	18.685	5,857
2026-02-17	19.000	19.300	18.700	18.900	18.538	24,817
2026-02-16	18.900	19.000	18.650	19.000	18.636	8,027
2026-02-13	19.000	19.300	18.900	19.000	18.636	8,000
2026-02-12	19.000	19.300	19.000	19.250	18.881	9,734
2026-02-11	18.950	19.300	18.900	19.200	18.832	9,506
2026-02-10	19.300	19.400	18.850	19.200	18.832	23,219
2026-02-09	19.450	19.700	18.800	19.100	18.734	28,665
2026-02-06	19.400	19.500	18.750	19.250	18.881	26,206
2026-02-05	19.200	19.350	18.900	19.350	18.979	10,814
2026-02-04	19.450	19.450	18.900	19.000	18.636	25,858
2026-02-03	19.650	19.650	19.200	19.250	18.881	14,491
2026-02-02	19.300	19.700	19.300	19.650	19.274	10,475
2026-01-30	19.550	19.750	19.250	19.450	19.077	20,058
2026-01-29	19.750	19.750	19.250	19.350	18.979	22,783

← NewerPage 3 of 21 · 1,255 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.