Danske Andelskassers Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.55	17.55	16.00	16.00	16.00	-8.05%	33,696
Mar 26, 2026	18.50	18.50	16.90	17.40	17.40	-5.95%	65,018
Mar 25, 2026	18.40	18.50	17.85	18.50	18.50	0.27%	8,646
Mar 24, 2026	18.25	18.50	17.90	18.45	18.45	0.27%	10,031
Mar 23, 2026	18.30	18.40	17.30	18.40	18.40	0.55%	22,798
Mar 20, 2026	18.15	18.30	17.25	18.30	18.30	0.83%	36,752
Mar 19, 2026	18.00	18.15	17.85	18.15	18.15	-	3,658
Mar 18, 2026	18.15	18.30	17.90	18.15	18.15	0.83%	7,334
Mar 17, 2026	18.05	18.25	18.00	18.00	18.00	-0.55%	18,153
Mar 16, 2026	18.35	18.40	17.95	18.10	18.10	-1.63%	12,791
Mar 13, 2026	17.60	18.60	17.40	18.40	18.40	2.51%	21,478
Mar 12, 2026	18.35	18.35	17.80	17.95	17.95	-1.10%	21,587
Mar 11, 2026	18.35	18.60	18.15	18.15	18.15	-1.09%	13,735
Mar 10, 2026	18.35	18.60	17.10	18.35	18.35	-0.27%	26,939
Mar 9, 2026	18.80	18.80	18.40	18.40	18.40	-0.81%	14,206
Mar 6, 2026	18.65	18.90	18.50	18.55	18.55	-1.59%	10,050
Mar 5, 2026	18.90	18.95	18.40	18.85	18.85	-0.79%	6,446
Mar 4, 2026	18.50	19.00	18.50	19.00	19.00	2.70%	24,075
Mar 3, 2026	18.65	18.90	18.50	18.50	18.50	-2.37%	1,834
Mar 2, 2026	18.60	18.95	18.30	18.95	18.95	1.88%	17,485
Feb 27, 2026	19.00	19.00	18.60	18.60	18.60	-1.85%	19,625
Feb 26, 2026	18.75	19.00	18.70	18.95	18.95	-0.26%	16,603
Feb 25, 2026	18.75	19.00	18.70	19.00	19.00	0.26%	4,401
Feb 24, 2026	19.00	19.00	18.70	18.95	18.95	-0.26%	11,073
Feb 23, 2026	18.95	19.00	18.65	19.00	19.00	1.06%	16,639
Feb 20, 2026	18.75	19.00	18.70	18.80	18.80	-	47,746
Feb 19, 2026	18.75	18.80	18.75	18.80	18.80	-1.31%	12,291
Feb 18, 2026	19.10	19.10	18.70	19.05	19.05	0.79%	5,857
Feb 17, 2026	19.00	19.30	18.70	18.90	18.90	-0.53%	24,817
Feb 16, 2026	18.90	19.00	18.65	19.00	19.00	-	8,027
Feb 13, 2026	19.00	19.30	18.90	19.00	19.00	-1.30%	8,000
Feb 12, 2026	19.00	19.30	19.00	19.25	19.25	0.26%	9,734
Feb 11, 2026	18.95	19.30	18.90	19.20	19.20	-	9,506
Feb 10, 2026	19.30	19.40	18.85	19.20	19.20	0.52%	23,219
Feb 9, 2026	19.45	19.70	18.80	19.10	19.10	-0.78%	28,665
Feb 6, 2026	19.40	19.50	18.75	19.25	19.25	-0.52%	26,206
Feb 5, 2026	19.20	19.35	18.90	19.35	19.35	1.84%	10,814
Feb 4, 2026	19.45	19.45	18.90	19.00	19.00	-1.30%	25,858
Feb 3, 2026	19.65	19.65	19.20	19.25	19.25	-2.04%	14,491
Feb 2, 2026	19.30	19.70	19.30	19.65	19.65	1.03%	10,475
Jan 30, 2026	19.55	19.75	19.25	19.45	19.45	0.52%	20,058
Jan 29, 2026	19.75	19.75	19.25	19.35	19.35	-2.03%	22,783
Jan 28, 2026	19.35	19.80	19.30	19.75	19.75	0.77%	14,288
Jan 27, 2026	19.50	19.75	19.35	19.60	19.60	-0.76%	28,788
Jan 26, 2026	19.15	19.80	19.15	19.75	19.75	3.13%	19,145
Jan 23, 2026	19.90	20.00	19.15	19.15	19.15	-3.77%	62,994
Jan 22, 2026	19.90	19.95	19.50	19.90	19.90	1.27%	33,595
Jan 21, 2026	19.35	19.75	19.20	19.65	19.65	1.81%	26,590
Jan 20, 2026	19.60	19.95	19.00	19.30	19.30	-3.02%	58,698
Jan 19, 2026	20.00	20.00	19.50	19.90	19.90	-0.50%	35,171