Danske Andelskassers Bank A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 16.700 | 17.000 | 16.000 | 16.850 | 16.527 | 60,475 |
| 2025-10-29 | 16.400 | 17.000 | 16.400 | 16.900 | 16.576 | 114,458 |
| 2025-10-28 | 15.600 | 16.500 | 15.600 | 16.100 | 15.792 | 103,982 |
| 2025-10-27 | 15.000 | 15.950 | 14.950 | 15.550 | 15.252 | 64,093 |
| 2025-10-24 | 14.800 | 14.950 | 14.750 | 14.900 | 14.615 | 3,497 |
| 2025-10-23 | 14.700 | 14.850 | 14.700 | 14.850 | 14.566 | 7,201 |
| 2025-10-22 | 15.100 | 15.100 | 14.700 | 14.750 | 14.467 | 15,292 |
| 2025-10-21 | 14.950 | 15.050 | 14.750 | 14.950 | 14.664 | 5,719 |
| 2025-10-20 | 14.950 | 15.050 | 14.900 | 15.000 | 14.713 | 5,797 |
| 2025-10-17 | 15.100 | 15.100 | 14.850 | 15.000 | 14.713 | 8,706 |
| 2025-10-16 | 14.900 | 15.300 | 14.800 | 15.100 | 14.811 | 8,899 |
| 2025-10-15 | 14.700 | 15.350 | 14.650 | 14.900 | 14.615 | 55,963 |
| 2025-10-14 | 14.750 | 14.850 | 14.700 | 14.800 | 14.516 | 6,455 |
| 2025-10-13 | 14.800 | 14.900 | 14.700 | 14.700 | 14.418 | 3,831 |
| 2025-10-10 | 14.700 | 14.950 | 14.650 | 14.900 | 14.615 | 20,789 |
| 2025-10-09 | 14.750 | 14.850 | 14.750 | 14.800 | 14.516 | 3,516 |
| 2025-10-08 | 14.850 | 14.850 | 14.650 | 14.750 | 14.467 | 10,837 |
| 2025-10-07 | 14.750 | 14.900 | 14.700 | 14.750 | 14.467 | 7,415 |
| 2025-10-06 | 14.950 | 15.000 | 14.750 | 14.750 | 14.467 | 24,611 |
| 2025-10-03 | 14.900 | 15.200 | 14.900 | 15.150 | 14.860 | 10,695 |
| 2025-10-02 | 15.000 | 15.150 | 14.800 | 15.150 | 14.860 | 14,735 |
| 2025-10-01 | 14.750 | 15.000 | 14.750 | 14.900 | 14.615 | 6,021 |
| 2025-09-30 | 14.950 | 15.000 | 14.750 | 15.000 | 14.713 | 9,930 |
| 2025-09-29 | 14.850 | 14.950 | 14.750 | 14.950 | 14.664 | 4,591 |
| 2025-09-26 | 15.000 | 15.000 | 14.800 | 14.850 | 14.566 | 8,926 |
| 2025-09-25 | 15.050 | 15.050 | 14.900 | 14.900 | 14.615 | 3,855 |
| 2025-09-24 | 14.850 | 15.000 | 14.800 | 14.900 | 14.615 | 20,979 |
| 2025-09-23 | 15.000 | 15.000 | 14.800 | 14.900 | 14.615 | 10,238 |
| 2025-09-22 | 15.000 | 15.000 | 14.800 | 14.900 | 14.615 | 15,318 |
| 2025-09-19 | 14.850 | 15.000 | 14.850 | 15.000 | 14.713 | 8,927 |
| 2025-09-18 | 14.700 | 14.950 | 14.700 | 14.850 | 14.566 | 18,021 |
| 2025-09-17 | 14.900 | 14.950 | 14.700 | 14.750 | 14.467 | 8,375 |
| 2025-09-16 | 14.950 | 15.050 | 14.750 | 15.000 | 14.713 | 4,014 |
| 2025-09-15 | 14.700 | 14.950 | 14.600 | 14.950 | 14.664 | 12,280 |
| 2025-09-12 | 14.600 | 14.950 | 14.550 | 14.900 | 14.615 | 15,835 |
| 2025-09-11 | 14.800 | 14.850 | 14.750 | 14.800 | 14.516 | 9,657 |
| 2025-09-10 | 14.750 | 14.950 | 14.750 | 14.850 | 14.566 | 6,365 |
| 2025-09-09 | 14.900 | 14.950 | 14.850 | 14.900 | 14.615 | 2,871 |
| 2025-09-08 | 15.050 | 15.050 | 14.900 | 14.900 | 14.615 | 3,319 |
| 2025-09-05 | 15.000 | 15.150 | 14.850 | 14.900 | 14.615 | 9,007 |
| 2025-09-04 | 14.800 | 15.200 | 14.800 | 15.150 | 14.860 | 6,070 |
| 2025-09-03 | 14.650 | 15.100 | 14.650 | 15.100 | 14.811 | 7,266 |
| 2025-09-02 | 14.800 | 15.050 | 14.650 | 14.650 | 14.369 | 11,407 |
| 2025-09-01 | 15.000 | 15.100 | 14.700 | 15.100 | 14.811 | 12,419 |
| 2025-08-29 | 15.250 | 15.250 | 15.000 | 15.000 | 14.713 | 16,434 |
| 2025-08-28 | 15.250 | 15.250 | 15.000 | 15.250 | 14.958 | 12,052 |
| 2025-08-27 | 15.100 | 15.400 | 15.100 | 15.400 | 15.105 | 5,926 |
| 2025-08-26 | 15.100 | 15.500 | 15.050 | 15.300 | 15.007 | 54,303 |
| 2025-08-25 | 15.050 | 15.150 | 15.000 | 15.150 | 14.860 | 16,178 |
| 2025-08-22 | 14.900 | 15.050 | 14.750 | 14.900 | 14.615 | 69,010 |
| 2025-08-21 | 14.900 | 14.900 | 14.750 | 14.900 | 14.615 | 12,742 |
| 2025-08-20 | 14.750 | 14.900 | 14.750 | 14.900 | 14.615 | 11,642 |
| 2025-08-19 | 14.750 | 14.900 | 14.700 | 14.700 | 14.418 | 9,850 |
| 2025-08-18 | 14.900 | 14.900 | 14.650 | 14.900 | 14.615 | 10,487 |
| 2025-08-15 | 14.900 | 14.900 | 14.700 | 14.900 | 14.615 | 2,127 |
| 2025-08-14 | 14.900 | 14.900 | 14.650 | 14.900 | 14.615 | 3,192 |
| 2025-08-13 | 14.600 | 14.900 | 14.500 | 14.800 | 14.516 | 22,531 |
| 2025-08-12 | 14.900 | 14.900 | 14.650 | 14.650 | 14.369 | 3,585 |
| 2025-08-11 | 14.850 | 14.900 | 14.800 | 14.900 | 14.615 | 5,627 |
| 2025-08-08 | 14.650 | 14.950 | 14.650 | 14.900 | 14.615 | 26,841 |
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.