Danske Andelskassers Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.65	17.80	17.55	17.80	17.80	1.71%	30,436
Apr 16, 2026	17.55	17.65	17.45	17.50	17.50	-	7,549
Apr 15, 2026	17.45	17.50	17.30	17.50	17.50	1.45%	12,496
Apr 14, 2026	17.50	17.55	17.25	17.25	17.25	-1.71%	28,184
Apr 13, 2026	17.55	17.65	17.25	17.55	17.55	0.57%	11,653
Apr 10, 2026	17.50	17.65	17.35	17.45	17.45	-0.29%	6,971
Apr 9, 2026	17.45	17.50	17.15	17.50	17.50	-	47,366
Apr 8, 2026	17.25	18.00	17.25	17.50	17.50	2.34%	16,754
Apr 7, 2026	17.35	17.55	17.10	17.10	17.10	-1.72%	14,906
Apr 1, 2026	16.60	17.65	16.45	17.40	17.40	4.82%	23,277
Mar 31, 2026	16.20	16.75	16.15	16.60	16.60	3.43%	29,778
Mar 30, 2026	16.10	16.50	16.05	16.05	16.05	0.31%	15,071
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