'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

Danske Andelskassers Bank A/S (DAB.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK

Add to watchlist

12.65

+0.15

(+1.20%)

At close: 04:50PM CEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in DKKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	12.30	12.65	12.30	12.65	12.65	15,435
25 Apr 2024	12.45	12.60	12.25	12.50	12.50	19,890
24 Apr 2024	12.65	12.90	12.50	12.50	12.50	15,554
23 Apr 2024	12.75	12.75	12.25	12.60	12.60	39,046
23 Apr 2024	0.37 Dividend
22 Apr 2024	13.00	13.90	12.60	12.90	12.53	45,808
19 Apr 2024	11.60	12.40	11.55	12.40	12.04	34,093
18 Apr 2024	11.50	11.60	11.50	11.55	11.22	5,005,526
17 Apr 2024	11.50	11.70	11.40	11.50	11.17	7,769
16 Apr 2024	11.50	11.65	11.40	11.40	11.07	11,531
15 Apr 2024	11.40	11.65	11.40	11.55	11.22	5,860
12 Apr 2024	11.35	11.60	11.35	11.55	11.22	27,095
11 Apr 2024	11.40	11.50	11.35	11.50	11.17	7,688
10 Apr 2024	11.45	11.50	11.40	11.40	11.07	8,409
09 Apr 2024	11.40	11.60	11.40	11.50	11.17	30,208
08 Apr 2024	11.45	11.45	11.35	11.40	11.07	5,910
05 Apr 2024	11.50	11.50	11.30	11.40	11.07	22,074
04 Apr 2024	11.40	11.65	11.40	11.45	11.12	18,727
03 Apr 2024	11.20	11.65	11.20	11.35	11.02	37,045
02 Apr 2024	11.45	11.45	11.25	11.25	10.93	2,531
27 Mar 2024	11.40	11.40	11.20	11.40	11.07	6,927
26 Mar 2024	11.45	11.45	11.20	11.35	11.02	3,386
25 Mar 2024	11.20	11.40	11.15	11.40	11.07	4,151
22 Mar 2024	11.35	11.35	11.05	11.15	10.83	19,384
21 Mar 2024	11.45	11.55	11.20	11.30	10.98	32,688
20 Mar 2024	11.40	11.50	11.15	11.35	11.02	12,137
19 Mar 2024	11.50	11.50	11.10	11.35	11.02	19,088
18 Mar 2024	11.40	11.65	11.20	11.40	11.07	12,708
15 Mar 2024	11.10	11.30	11.10	11.30	10.98	13,610
14 Mar 2024	11.05	11.05	11.00	11.00	10.68	4,105
13 Mar 2024	11.15	11.35	11.10	11.20	10.88	19,970
12 Mar 2024	10.95	11.10	10.95	11.10	10.78	26,113
11 Mar 2024	11.00	11.05	10.95	10.95	10.64	5,699
08 Mar 2024	11.00	11.10	11.00	11.00	10.68	19,860
07 Mar 2024	10.80	11.10	10.80	11.10	10.78	47,894
06 Mar 2024	10.85	10.90	10.70	10.85	10.54	20,090
05 Mar 2024	10.95	10.95	10.75	10.80	10.49	51,602
04 Mar 2024	10.75	10.95	10.75	10.95	10.64	19,539
01 Mar 2024	10.70	10.95	10.70	10.95	10.64	43,032
29 Feb 2024	10.70	10.95	10.70	10.70	10.39	47,760
28 Feb 2024	10.70	10.90	10.70	10.75	10.44	7,207
27 Feb 2024	10.70	10.80	10.70	10.70	10.39	20,913
26 Feb 2024	10.85	10.85	10.75	10.80	10.49	9,852
23 Feb 2024	10.90	11.00	10.70	10.75	10.44	24,179
22 Feb 2024	11.00	11.10	10.70	11.00	10.68	58,614
21 Feb 2024	10.95	11.00	10.80	11.00	10.68	6,787
20 Feb 2024	10.75	10.90	10.75	10.90	10.59	7,298
19 Feb 2024	10.70	10.90	10.70	10.80	10.49	16,510
16 Feb 2024	10.85	11.00	10.75	10.95	10.64	19,214
15 Feb 2024	10.65	10.90	10.65	10.85	10.54	8,175
14 Feb 2024	10.65	10.85	10.65	10.85	10.54	10,593
13 Feb 2024	10.65	10.75	10.65	10.75	10.44	3,621
12 Feb 2024	10.75	10.75	10.65	10.65	10.34	8,500
09 Feb 2024	10.70	10.75	10.65	10.75	10.44	17,441
08 Feb 2024	10.65	10.65	10.65	10.65	10.34	28,833
07 Feb 2024	10.75	10.75	10.65	10.65	10.34	25,618
06 Feb 2024	10.60	10.75	10.60	10.75	10.44	2,739
05 Feb 2024	10.60	10.75	10.60	10.75	10.44	22,731
02 Feb 2024	10.65	10.70	10.60	10.70	10.39	1,488
01 Feb 2024	10.65	10.70	10.65	10.70	10.39	7,723
31 Jan 2024	10.60	10.65	10.60	10.65	10.34	1,280
30 Jan 2024	10.65	10.65	10.60	10.65	10.34	22,485
29 Jan 2024	10.65	10.70	10.50	10.60	10.30	161,701
26 Jan 2024	10.55	10.65	10.55	10.60	10.30	21,223
25 Jan 2024	10.60	10.65	10.55	10.55	10.25	1,933
24 Jan 2024	10.65	10.65	10.55	10.55	10.25	2,366
23 Jan 2024	10.60	10.65	10.55	10.55	10.25	43,158
22 Jan 2024	10.55	10.55	10.55	10.55	10.25	13,899
19 Jan 2024	10.55	10.55	10.55	10.55	10.25	7,995
18 Jan 2024	10.55	10.65	10.55	10.55	10.25	6,004
17 Jan 2024	10.55	10.60	10.55	10.55	10.25	2,385
16 Jan 2024	10.65	10.65	10.55	10.55	10.25	16,118
15 Jan 2024	10.60	10.60	10.60	10.60	10.30	9,647
12 Jan 2024	10.60	10.65	10.55	10.55	10.25	10,928
11 Jan 2024	10.50	10.75	10.50	10.60	10.30	56,294
10 Jan 2024	10.55	10.55	10.50	10.50	10.20	18,192
09 Jan 2024	10.45	10.55	10.45	10.55	10.25	3,309
08 Jan 2024	10.55	10.55	10.50	10.50	10.20	8,747
05 Jan 2024	10.50	10.55	10.45	10.55	10.25	12,588
04 Jan 2024	10.55	10.55	10.45	10.50	10.20	20,560
03 Jan 2024	10.45	10.55	10.45	10.45	10.15	13,446
02 Jan 2024	10.50	10.55	10.40	10.45	10.15	73,076
29 Dec 2023	10.50	10.55	10.45	10.45	10.15	13,791
28 Dec 2023	10.70	10.70	10.40	10.45	10.15	27,859
27 Dec 2023	10.50	10.60	10.35	10.60	10.30	15,491
22 Dec 2023	10.70	10.80	10.50	10.50	10.20	24,007
21 Dec 2023	10.50	10.60	10.50	10.60	10.30	22,143
20 Dec 2023	10.50	10.60	10.50	10.50	10.20	6,643
19 Dec 2023	10.60	10.60	10.50	10.50	10.20	857
18 Dec 2023	10.55	10.55	10.50	10.55	10.25	4,706
15 Dec 2023	10.60	10.60	10.50	10.50	10.20	11,442
14 Dec 2023	10.50	10.60	10.50	10.50	10.20	18,040
13 Dec 2023	10.50	10.50	10.50	10.50	10.20	9,337
12 Dec 2023	10.50	10.60	10.50	10.50	10.20	18,480
11 Dec 2023	10.60	10.60	10.50	10.50	10.20	9,537
08 Dec 2023	10.50	10.55	10.50	10.50	10.20	39,208
07 Dec 2023	10.50	10.50	10.50	10.50	10.20	15,594
06 Dec 2023	10.50	10.55	10.50	10.50	10.20	7,119
05 Dec 2023	10.55	10.55	10.50	10.50	10.20	42,259
04 Dec 2023	10.45	10.55	10.45	10.50	10.20	48,690
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,292.95+477.96(+0.96%)

'We sold £1.5m of product in our first week'

Danske Andelskassers Bank A/S (DAB.CO)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,292.95
+477.96(+0.96%)