Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	12.800	13.000	12.800	12.800	12.237	20,991
2024-11-11	13.000	13.000	12.800	12.800	12.237	7,376
2024-11-08	12.900	13.000	12.850	13.000	12.429	4,373
2024-11-07	13.000	13.000	12.850	12.850	12.285	4,717
2024-11-06	12.750	13.000	12.750	12.950	12.381	4,009
2024-11-05	12.950	13.000	12.850	12.950	12.381	10,449
2024-11-04	12.800	13.000	12.800	12.950	12.381	4,982
2024-11-01	12.750	13.000	12.700	12.950	12.381	10,494
2024-10-31	12.700	13.000	12.700	12.750	12.190	13,693
2024-10-30	12.750	13.100	12.700	12.850	12.285	12,909
2024-10-29	12.700	13.000	12.700	13.000	12.429	1,005
2024-10-28	12.700	12.950	12.650	12.950	12.381	3,318
2024-10-25	12.600	12.700	12.600	12.700	12.142	7,380
2024-10-24	12.650	12.650	12.600	12.600	12.046	3,072
2024-10-23	12.750	12.750	12.750	12.750	12.190	6,738
2024-10-22	12.800	12.900	12.650	12.650	12.094	6,321
2024-10-21	12.800	12.900	12.800	12.900	12.333	3,271
2024-10-18	12.600	13.300	12.600	13.000	12.429	18,911
2024-10-17	12.600	12.800	12.600	12.600	12.046	30,601
2024-10-16	12.700	12.700	12.600	12.600	12.046	4,024
2024-10-15	12.650	12.700	12.600	12.700	12.142	1,579
2024-10-14	12.800	12.800	12.600	12.600	12.046	11,271
2024-10-11	12.550	12.800	12.550	12.800	12.237	4,677
2024-10-10	12.700	12.800	12.500	12.700	12.142	16,230
2024-10-09	12.650	12.700	12.600	12.600	12.046	888
2024-10-08	12.700	12.700	12.600	12.700	12.142	2,347
2024-10-07	12.500	12.650	12.450	12.600	12.046	1,624
2024-10-04	12.350	12.650	12.350	12.650	12.094	3,765
2024-10-03	12.600	12.650	12.500	12.600	12.046	13,998
2024-10-02	12.750	12.750	12.550	12.650	12.094	21,428
2024-10-01	12.700	12.800	12.700	12.750	12.190	10,675
2024-09-30	13.050	13.300	12.550	12.900	12.333	38,982
2024-09-27	13.000	13.300	12.750	13.300	12.715	157,737
2024-09-26	12.550	12.750	12.300	12.750	12.190	26,896
2024-09-25	12.000	12.550	12.000	12.550	11.998	37,744
2024-09-24	12.000	12.150	12.000	12.050	11.520	4,192
2024-09-23	12.000	12.000	12.000	12.000	11.473	8,753
2024-09-20	12.150	12.150	12.000	12.000	11.473	1,512
2024-09-19	12.000	12.150	12.000	12.000	11.473	3,412
2024-09-18	12.000	12.100	12.000	12.000	11.473	2,811
2024-09-17	12.000	12.050	12.000	12.050	11.520	13,909
2024-09-16	12.100	12.150	12.050	12.050	11.520	1,565
2024-09-13	12.150	12.150	12.000	12.150	11.616	7,819
2024-09-12	12.000	12.150	12.000	12.000	11.473	2,249
2024-09-11	12.000	12.050	12.000	12.000	11.473	1,865
2024-09-10	12.000	12.000	12.000	12.000	11.473	3
2024-09-09	12.450	12.450	12.200	12.200	11.664	531
2024-09-06	12.000	12.300	12.000	12.300	11.759	9,117
2024-09-05	12.050	12.150	12.050	12.150	11.616	2,584
2024-09-04	12.150	12.200	12.000	12.200	11.664	1,254
2024-09-03	12.050	12.200	12.000	12.100	11.568	11,087
2024-09-02	12.150	12.150	12.000	12.100	11.568	9,511
2024-08-30	12.000	12.150	12.000	12.000	11.473	18,826
2024-08-29	12.000	12.050	12.000	12.050	11.520	6,542
2024-08-28	11.950	12.050	11.950	12.050	11.520	9,063
2024-08-27	11.950	12.050	11.950	12.000	11.473	15,975
2024-08-26	12.000	12.050	11.950	11.950	11.425	3,787
2024-08-23	11.950	12.050	11.950	12.000	11.473	14,320
2024-08-22	11.950	12.000	11.950	11.950	11.425	5,944
2024-08-21	11.950	12.050	11.950	12.050	11.520	13,537

← NewerPage 9 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.