Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.600	14.750	14.600	14.700	14.418	6,470
2025-08-06	14.900	14.900	14.600	14.600	14.320	7,442
2025-08-05	14.500	14.900	14.500	14.900	14.615	15,396
2025-08-04	14.700	14.700	14.450	14.500	14.222	18,971
2025-08-01	14.500	14.700	14.200	14.700	14.418	17,351
2025-07-31	14.550	14.850	14.500	14.750	14.467	3,958
2025-07-30	14.700	14.750	14.400	14.750	14.467	14,273
2025-07-29	14.750	14.900	14.200	14.700	14.418	57,191
2025-07-28	14.650	14.950	14.650	14.950	14.664	5,403
2025-07-25	15.000	15.000	14.900	14.900	14.615	1,571
2025-07-24	14.750	15.000	14.750	14.900	14.615	9,631
2025-07-23	14.550	14.950	14.550	14.950	14.664	18,707
2025-07-22	14.800	14.800	14.550	14.800	14.516	5,401
2025-07-21	14.800	14.800	14.650	14.800	14.516	6,011
2025-07-18	14.700	14.900	14.600	14.900	14.615	18,207
2025-07-17	14.550	14.600	14.550	14.600	14.320	2,776
2025-07-16	14.350	14.550	14.350	14.550	14.271	4,103
2025-07-15	14.200	14.500	14.100	14.500	14.222	21,745
2025-07-14	14.200	14.300	14.200	14.200	13.928	1,389
2025-07-11	14.200	14.350	14.100	14.300	14.026	11,259
2025-07-10	14.150	14.550	14.100	14.100	13.830	49,012
2025-07-09	14.250	14.400	14.200	14.250	13.977	6,472
2025-07-08	14.350	14.350	14.200	14.200	13.928	1,399
2025-07-07	14.250	14.450	14.200	14.300	14.026	8,895
2025-07-04	14.250	14.250	14.000	14.100	13.830	7,764
2025-07-03	14.100	14.450	14.100	14.350	14.075	10,927
2025-07-02	14.150	14.250	14.100	14.250	13.977	1,722
2025-07-01	14.100	14.250	14.100	14.250	13.977	5,672
2025-06-30	14.100	14.200	14.050	14.050	13.781	12,234
2025-06-27	14.200	14.200	14.050	14.050	13.781	9,740
2025-06-26	14.150	14.250	14.050	14.050	13.781	8,480
2025-06-25	14.150	14.150	14.050	14.050	13.781	5,494
2025-06-24	14.100	14.200	14.050	14.050	13.781	10,625
2025-06-23	14.200	14.400	14.050	14.100	13.830	16,716
2025-06-20	14.150	14.500	14.150	14.500	14.222	4,231
2025-06-19	14.400	14.600	14.350	14.350	14.075	3,156
2025-06-18	14.600	14.650	14.400	14.600	14.320	5,233
2025-06-17	14.550	14.650	14.500	14.500	14.222	4,011
2025-06-16	14.700	14.750	14.500	14.500	14.222	4,969
2025-06-13	14.650	14.750	14.600	14.600	14.320	3,924
2025-06-12	14.750	14.900	14.750	14.850	14.566	9,344
2025-06-11	14.700	14.850	14.600	14.750	14.467	8,276
2025-06-10	14.650	14.900	14.500	14.850	14.566	21,490
2025-06-06	14.650	14.800	14.550	14.750	14.467	26,745
2025-06-04	14.650	14.850	14.650	14.800	14.516	5,419
2025-06-03	14.700	14.700	14.400	14.500	14.222	29,579
2025-06-02	14.700	14.750	14.700	14.750	14.467	8,160
2025-05-28	14.700	14.850	14.650	14.700	14.418	12,247
2025-05-27	14.700	14.850	14.650	14.650	14.369	18,646
2025-05-26	14.600	14.800	14.450	14.700	14.418	18,535
2025-05-23	14.950	14.950	14.400	14.750	14.467	14,021
2025-05-22	14.750	14.900	14.650	14.650	14.369	13,621
2025-05-21	14.750	14.950	14.600	14.900	14.615	6,717
2025-05-20	14.950	14.950	14.550	14.750	14.467	22,972
2025-05-19	14.850	14.850	14.650	14.800	14.516	1,132
2025-05-16	14.850	14.900	14.600	14.800	14.516	12,241
2025-05-15	14.500	15.000	14.000	14.850	14.566	30,780
2025-05-14	14.200	15.100	14.200	14.500	14.222	64,495
2025-05-13	14.300	14.400	14.150	14.150	13.879	5,057
2025-05-12	14.150	14.300	14.000	14.300	14.026	18,606

← NewerPage 6 of 21 · 1,256 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.