Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	13.750	13.850	13.700	13.850	13.241	5,057
2025-02-10	13.750	13.850	13.550	13.700	13.098	10,734
2025-02-07	13.400	13.750	13.400	13.700	13.098	13,631
2025-02-06	13.300	13.500	13.300	13.350	12.763	11,224
2025-02-05	13.400	13.800	13.300	13.300	12.715	34,358
2025-02-04	13.500	13.500	13.250	13.300	12.715	9,364
2025-02-03	13.700	13.700	13.500	13.550	12.954	6,608
2025-01-31	13.550	13.800	13.550	13.600	13.002	12,858
2025-01-30	13.550	13.800	13.550	13.550	12.954	18,337
2025-01-29	13.250	13.800	13.250	13.700	13.098	7,961
2025-01-28	13.200	14.000	13.200	13.200	12.620	17,981
2025-01-27	13.450	13.450	13.100	13.100	12.524	7,231
2025-01-24	13.500	13.600	13.250	13.450	12.859	15,380
2025-01-23	13.700	13.700	13.200	13.550	12.954	22,805
2025-01-22	14.050	14.100	13.750	13.750	13.146	8,034
2025-01-21	14.100	14.100	13.850	13.900	13.289	31,379
2025-01-20	14.100	14.850	14.100	14.100	13.480	24,272
2025-01-17	14.650	14.650	14.100	14.350	13.719	27,102
2025-01-16	14.800	14.800	14.300	14.550	13.910	29,393
2025-01-15	14.850	15.200	14.600	14.900	14.245	60,970
2025-01-14	14.450	14.950	14.450	14.700	14.054	30,515
2025-01-13	15.050	15.050	14.250	14.700	14.054	76,748
2025-01-10	14.450	15.400	14.400	15.400	14.723	52,363
2025-01-09	14.400	14.550	14.350	14.350	13.719	9,710
2025-01-08	14.450	15.000	14.250	14.400	13.767	30,138
2025-01-07	14.250	14.500	14.200	14.500	13.863	22,116
2025-01-06	14.300	14.350	14.100	14.150	13.528	28,553
2025-01-03	14.100	14.500	14.100	14.300	13.671	33,709
2025-01-02	14.000	14.350	14.000	14.250	13.624	20,641
2024-12-30	14.150	14.500	13.900	14.250	13.624	51,132
2024-12-27	14.150	14.300	14.000	14.050	13.432	32,671
2024-12-23	13.700	14.150	13.650	14.150	13.528	28,556
2024-12-20	13.450	14.500	13.250	13.900	13.289	68,140
2024-12-19	13.700	13.700	13.400	13.400	12.811	4,987
2024-12-18	13.600	13.750	13.500	13.700	13.098	23,168
2024-12-17	13.850	13.900	13.450	13.700	13.098	35,697
2024-12-16	13.950	14.000	13.700	13.900	13.289	14,408
2024-12-13	14.000	14.000	13.650	13.700	13.098	36,632
2024-12-12	13.700	14.150	13.500	13.950	13.337	108,521
2024-12-11	12.850	13.950	12.650	13.650	13.050	136,549
2024-12-10	12.250	12.850	12.250	12.800	12.237	102,242
2024-12-09	12.550	12.550	12.250	12.250	11.712	821
2024-12-06	12.450	12.550	12.400	12.400	11.855	4,415
2024-12-05	12.600	12.600	12.600	12.600	12.046	3,180
2024-12-04	12.650	12.650	12.500	12.500	11.951	7,234
2024-12-03	12.850	12.850	12.600	12.600	12.046	6,698
2024-12-02	12.550	12.850	12.400	12.850	12.285	12,617
2024-11-29	12.600	12.600	12.550	12.600	12.046	11,065
2024-11-28	12.650	12.700	12.600	12.600	12.046	4,394
2024-11-27	12.600	12.700	12.600	12.700	12.142	8,014
2024-11-26	12.650	12.700	12.600	12.600	12.046	1,774
2024-11-25	12.800	12.800	12.700	12.700	12.142	7,399
2024-11-22	12.800	12.800	12.600	12.750	12.190	7,968
2024-11-21	12.900	12.900	12.500	12.800	12.237	30,999
2024-11-20	12.950	12.950	12.800	12.800	12.237	7,229
2024-11-19	12.750	12.950	12.750	12.950	12.381	2,202
2024-11-18	12.850	13.000	12.800	12.800	12.237	10,944
2024-11-15	12.750	12.950	12.750	12.750	12.190	4,817
2024-11-14	12.750	13.000	12.750	12.900	12.333	4,056
2024-11-13	12.900	12.950	12.750	12.750	12.190	715

← NewerPage 8 of 21 · 1,253 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.