Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.350	19.800	19.300	19.750	19.372	14,443
2026-01-27	19.500	19.750	19.350	19.600	19.225	28,788
2026-01-26	19.150	19.800	19.150	19.750	19.372	19,145
2026-01-23	19.900	20.000	19.150	19.150	18.783	62,994
2026-01-22	19.900	19.950	19.500	19.900	19.519	33,595
2026-01-21	19.350	19.750	19.200	19.650	19.274	26,590
2026-01-20	19.600	19.950	19.000	19.300	18.930	58,698
2026-01-19	20.000	20.000	19.500	19.900	19.519	35,171
2026-01-16	19.950	20.300	19.800	20.000	19.617	40,938
2026-01-15	19.500	20.400	19.500	19.950	19.568	60,751
2026-01-14	19.450	19.800	19.350	19.350	18.979	12,537
2026-01-13	19.900	20.000	19.300	19.350	18.979	50,944
2026-01-12	19.650	19.950	19.350	19.850	19.470	31,919
2026-01-09	19.450	19.950	19.000	19.800	19.421	39,875
2026-01-08	20.000	20.200	19.350	19.350	18.979	48,233
2026-01-07	19.650	20.800	19.650	20.100	19.715	48,206
2026-01-06	20.000	20.200	19.200	19.800	19.421	60,654
2026-01-05	19.700	20.100	19.250	19.950	19.568	55,553
2026-01-02	19.650	20.000	18.850	19.500	19.126	46,680
2025-12-30	18.150	19.050	17.700	19.050	18.685	32,069
2025-12-29	18.000	19.000	18.000	18.350	17.998	41,810
2025-12-23	18.150	18.900	17.950	18.500	18.146	23,391
2025-12-22	18.000	19.100	17.850	18.100	17.753	46,016
2025-12-19	17.100	18.000	17.100	18.000	17.655	40,537
2025-12-18	17.500	17.700	17.100	17.100	16.772	34,742
2025-12-17	17.100	17.400	16.800	17.400	17.067	16,317
2025-12-16	17.050	17.100	16.650	17.100	16.772	24,668
2025-12-15	16.950	17.200	16.700	16.950	16.625	18,822
2025-12-12	16.950	17.000	16.700	17.000	16.674	13,470
2025-12-11	16.850	17.000	16.750	16.900	16.576	2,972
2025-12-10	16.650	16.850	16.500	16.850	16.527	11,191
2025-12-09	16.700	17.000	16.400	16.700	16.380	9,574
2025-12-08	16.450	16.600	16.200	16.600	16.282	26,215
2025-12-05	16.050	16.800	15.900	16.300	15.988	14,556
2025-12-04	16.400	16.400	15.850	16.200	15.890	13,354
2025-12-03	15.700	16.800	15.450	16.400	16.086	14,813
2025-12-02	15.650	15.750	15.400	15.700	15.399	17,346
2025-12-01	15.350	15.700	15.350	15.650	15.350	11,404
2025-11-28	15.500	15.900	15.050	15.300	15.007	33,260
2025-11-27	16.050	16.050	15.550	15.800	15.497	34,582
2025-11-26	16.150	16.150	16.000	16.000	15.693	23,913
2025-11-25	16.350	16.400	15.850	16.000	15.693	26,412
2025-11-24	16.900	17.000	16.250	16.350	16.037	39,453
2025-11-21	16.600	17.000	16.600	16.950	16.625	7,933
2025-11-20	17.200	17.200	16.800	16.850	16.527	12,032
2025-11-19	17.000	17.100	16.950	17.050	16.723	5,735
2025-11-18	17.050	17.200	16.750	16.950	16.625	10,286
2025-11-17	17.000	17.500	17.000	17.200	16.870	20,361
2025-11-14	17.000	17.750	16.600	17.200	16.870	19,231
2025-11-13	17.250	17.350	16.950	17.200	16.870	15,820
2025-11-12	16.850	17.550	16.800	17.550	17.214	17,998
2025-11-11	16.600	16.800	16.550	16.800	16.478	6,712
2025-11-10	16.600	16.750	16.350	16.700	16.380	9,770
2025-11-07	16.600	16.650	16.300	16.500	16.184	13,482
2025-11-06	16.700	16.700	16.500	16.500	16.184	14,523
2025-11-05	16.900	16.950	16.600	16.850	16.527	11,241
2025-11-04	16.950	17.000	16.650	16.900	16.576	19,965
2025-11-03	16.200	16.900	16.100	16.900	16.576	23,187
2025-10-31	16.600	16.850	16.200	16.350	16.037	15,758
2025-10-30	16.700	17.000	16.000	16.850	16.527	60,475

← NewerPage 4 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.