Danske Andelskassers Bank A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.600	13.750	13.600	13.600	13.600	7,675
2026-10-15	13.650	13.700	13.500	13.600	13.600	5,167
2026-10-14	14.000	14.000	13.500	13.700	13.700	39,952
2026-10-13	13.650	13.850	13.650	13.850	13.850	16,608
2026-10-12	14.050	14.050	13.850	13.850	13.850	25,179
2026-10-09	13.850	14.250	13.600	14.050	14.050	29,261
2026-10-08	13.850	14.050	13.600	13.650	13.650	16,271
2026-10-07	14.000	14.000	13.800	13.900	13.900	18,245
2026-10-06	14.050	14.200	14.050	14.050	14.050	15,678
2026-10-05	14.400	14.400	14.100	14.100	14.100	10,146
2026-10-02	14.350	14.550	14.150	14.200	14.200	10,140
2026-10-01	14.200	14.350	14.100	14.350	14.350	11,889
2026-09-30	14.250	14.300	13.950	14.200	14.200	11,147
2026-09-29	14.250	14.350	14.050	14.200	14.200	15,772
2026-09-28	14.300	14.300	13.900	14.200	14.200	10,255
2026-09-25	14.250	14.300	13.950	14.250	14.250	9,012
2026-09-24	14.300	14.350	14.000	14.250	14.250	10,919
2026-09-23	14.150	14.350	14.100	14.250	14.250	21,289
2026-09-22	14.000	14.200	13.700	14.050	14.050	111,739
2026-09-21	14.950	15.000	14.000	14.700	14.700	28,337
2026-09-18	15.000	15.000	14.900	14.900	14.900	11,839
2026-09-17	15.050	15.100	15.000	15.000	15.000	13,556
2026-09-16	15.050	15.100	15.000	15.100	15.100	14,204
2026-09-15	15.150	15.250	15.050	15.050	15.050	8,083
2026-09-14	15.550	15.550	15.100	15.100	15.100	2,804
2026-09-11	15.500	15.500	15.400	15.400	15.400	2,636
2026-09-10	15.500	15.700	15.400	15.500	15.500	8,316
2026-09-09	15.800	15.800	15.400	15.400	15.400	8,809
2026-09-08	15.600	16.150	15.350	15.900	15.900	36,115
2026-09-07	15.500	15.600	15.500	15.550	15.550	7,715
2026-09-04	15.500	15.650	15.500	15.650	15.650	9,982
2026-09-03	15.500	15.650	15.500	15.500	15.500	7,498
2026-09-02	15.650	15.650	15.500	15.650	15.650	3,974
2026-09-01	15.550	15.700	15.550	15.700	15.700	3,570
2026-08-31	15.600	15.650	15.600	15.650	15.650	9,800
2026-08-28	15.750	15.750	15.600	15.600	15.600	13,228
2026-08-27	15.950	15.950	15.400	15.750	15.750	26,115
2026-08-26	15.750	15.950	15.700	15.950	15.950	15,578
2026-08-25	15.950	16.000	15.600	16.000	16.000	7,631
2026-08-24	15.900	15.950	15.500	15.950	15.950	8,555
2026-08-21	15.900	15.900	15.750	15.900	15.900	3,572
2026-08-20	15.800	15.950	15.750	15.750	15.750	14,362
2026-08-19	15.750	15.800	15.750	15.800	15.800	5,384
2026-08-18	15.650	15.800	15.600	15.800	15.800	27,770
2026-08-17	15.400	15.750	15.400	15.500	15.500	9,531
2026-08-14	15.800	15.800	15.600	15.650	15.650	15,701
2026-08-13	15.700	15.850	15.650	15.650	15.650	9,758
2026-08-12	15.750	15.800	15.650	15.750	15.750	8,272
2026-08-11	15.450	15.700	15.450	15.700	15.700	12,437
2026-08-10	15.250	15.450	15.150	15.450	15.450	14,829
2026-08-07	15.250	15.300	15.250	15.300	15.300	3,599
2026-08-06	15.250	15.400	15.200	15.250	15.250	17,335
2026-08-05	15.650	15.750	15.150	15.300	15.300	20,051
2026-08-04	15.850	15.850	15.550	15.700	15.700	22,452
2026-08-03	15.950	15.950	15.750	15.850	15.850	14,615
2026-07-31	15.750	15.950	15.650	15.950	15.950	9,863
2026-07-30	15.900	16.000	15.450	15.800	15.800	30,795
2026-07-29	16.000	16.300	15.850	15.850	15.850	21,666
2026-07-28	16.050	16.150	15.750	16.150	16.150	11,762
2026-07-27	15.900	16.050	15.800	16.050	16.050	12,380

Page 1 of 21 · 1,255 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.