Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	14.250	14.300	14.050	14.300	14.026	7,323
2025-05-08	14.350	14.400	14.100	14.300	14.026	8,270
2025-05-07	13.900	14.350	13.900	14.300	14.026	16,990
2025-05-06	13.852	14.146	13.852	14.000	13.732	12,486
2025-05-05	13.800	14.030	13.800	14.018	13.749	11,314
2025-05-02	14.194	14.194	13.900	13.904	13.638	6,021
2025-05-01	14.380	14.400	14.000	14.062	13.793	14,254
2025-04-30	14.326	14.800	14.194	14.440	14.163	16,805
2025-04-29	13.852	14.200	13.800	14.194	13.922	10,906
2025-04-28	14.032	14.088	13.852	13.998	13.730	8,944
2025-04-25	14.064	14.100	13.806	13.902	13.636	12,567
2025-04-24	14.372	14.372	13.796	14.348	14.073	4,525
2025-04-23	13.900	14.238	13.130	14.238	13.612	13,154
2025-04-22	14.302	14.302	14.002	14.108	13.488	4,520
2025-04-16	14.018	14.244	14.002	14.236	13.610	7,344
2025-04-15	14.114	14.400	14.112	14.114	13.494	12,155
2025-04-14	14.010	14.448	14.010	14.400	13.767	9,573
2025-04-11	13.970	14.196	13.700	14.100	13.480	9,098
2025-04-10	13.926	14.200	13.926	14.198	13.574	5,588
2025-04-09	13.940	13.996	13.620	13.798	13.191	8,685
2025-04-08	13.202	13.802	13.200	13.802	13.195	22,387
2025-04-07	11.000	13.198	11.000	13.100	12.524	56,453
2025-04-04	14.400	14.650	13.500	13.550	12.954	39,540
2025-04-03	14.600	14.750	14.000	14.600	13.958	18,185
2025-04-02	14.650	14.850	14.600	14.650	14.006	8,750
2025-04-01	14.850	14.900	14.800	14.900	14.245	3,410
2025-03-31	14.650	14.800	14.500	14.800	14.149	14,435
2025-03-28	14.950	15.000	14.800	14.800	14.149	13,930
2025-03-27	14.750	14.900	14.650	14.800	14.149	8,970
2025-03-26	14.800	14.800	14.700	14.750	14.102	11,105
2025-03-25	14.750	14.800	14.750	14.750	14.102	5,100
2025-03-24	14.850	14.900	14.650	14.750	14.102	6,430
2025-03-21	14.550	14.850	14.550	14.800	14.149	9,170
2025-03-20	14.650	14.800	14.550	14.700	14.054	10,027
2025-03-19	14.600	14.800	14.600	14.800	14.149	13,466
2025-03-18	14.600	14.700	14.500	14.700	14.054	17,343
2025-03-17	14.500	14.650	14.500	14.550	13.910	25,782
2025-03-14	14.600	14.600	14.500	14.600	13.958	6,549
2025-03-13	14.700	14.700	14.500	14.500	13.863	10,116
2025-03-12	14.350	14.700	14.350	14.550	13.910	4,383
2025-03-11	14.650	14.900	14.550	14.550	13.910	9,781
2025-03-10	14.800	14.900	14.650	14.800	14.149	11,182
2025-03-07	14.600	14.850	14.600	14.750	14.102	15,447
2025-03-06	14.550	14.800	14.550	14.550	13.910	12,245
2025-03-05	14.300	15.300	14.200	14.500	13.863	36,496
2025-03-04	14.600	15.000	14.300	14.350	13.719	47,217
2025-03-03	14.400	14.900	14.350	14.850	14.197	64,057
2025-02-28	14.500	15.000	14.150	14.400	13.767	106,010
2025-02-27	13.400	15.850	13.350	14.600	13.958	227,463
2025-02-26	13.300	13.550	13.250	13.350	12.763	21,886
2025-02-25	13.500	13.500	13.000	13.400	12.811	31,945
2025-02-24	13.950	14.000	13.300	13.500	12.907	27,790
2025-02-21	13.950	14.150	13.850	14.050	13.432	26,475
2025-02-20	14.000	14.000	13.800	13.900	13.289	5,399
2025-02-19	14.100	14.250	13.900	14.000	13.385	15,932
2025-02-18	13.600	14.200	13.450	13.950	13.337	25,112
2025-02-17	13.350	14.000	13.300	13.500	12.907	15,697
2025-02-14	13.750	13.800	13.300	13.300	12.715	33,560
2025-02-13	13.750	14.000	13.750	13.800	13.193	4,153
2025-02-12	13.850	14.100	13.650	13.750	13.146	14,512

← NewerPage 7 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.