Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 382.00 | 384.00 | 382.00 | 384.00 | 256.90 | 23 |
| 2024-03-07 | 386.00 | 386.00 | 384.00 | 384.00 | 256.90 | 2 |
| 2024-03-06 | 382.00 | 382.00 | 380.00 | 380.00 | 254.23 | 74 |
| 2024-03-05 | 430.00 | 430.00 | 382.00 | 386.00 | 258.24 | 721 |
| 2024-03-04 | 412.00 | 422.00 | 410.00 | 422.00 | 282.33 | 496 |
| 2024-03-01 | 402.00 | 412.00 | 392.00 | 412.00 | 275.64 | 577 |
| 2024-02-29 | 394.00 | 408.00 | 394.00 | 394.00 | 263.60 | 190 |
| 2024-02-28 | 402.00 | 402.00 | 402.00 | 402.00 | 268.95 | 24 |
| 2024-02-27 | 400.00 | 400.00 | 400.00 | 400.00 | 267.61 | 2 |
| 2024-02-26 | 372.00 | 400.00 | 372.00 | 400.00 | 267.61 | 537 |
| 2024-02-23 | 372.00 | 374.00 | 372.00 | 372.00 | 248.88 | 77 |
| 2024-02-22 | 374.00 | 374.00 | 374.00 | 374.00 | 250.21 | 4 |
| 2024-02-21 | 374.00 | 374.00 | 374.00 | 374.00 | 250.21 | 23 |
| 2024-02-20 | 376.00 | 376.00 | 372.00 | 372.00 | 248.88 | 72 |
| 2024-02-19 | 380.00 | 386.00 | 372.00 | 372.00 | 248.88 | 91 |
| 2024-02-16 | 380.00 | 380.00 | 366.00 | 378.00 | 252.89 | 135 |
| 2024-02-15 | 360.00 | 378.00 | 358.00 | 378.00 | 252.89 | 5,677 |
| 2024-02-14 | 368.00 | 368.00 | 354.00 | 354.00 | 236.83 | 200 |
| 2024-02-13 | 340.00 | 360.00 | 340.00 | 360.00 | 240.85 | 976 |
| 2024-02-12 | 330.00 | 338.00 | 330.00 | 338.00 | 226.13 | 211 |
| 2024-02-08 | 324.00 | 324.00 | 324.00 | 324.00 | 216.76 | 1 |
| 2024-02-07 | 334.00 | 340.00 | 330.00 | 330.00 | 220.78 | 185 |
| 2024-02-05 | 340.00 | 340.00 | 340.00 | 340.00 | 227.47 | 6 |
| 2024-02-01 | 335.00 | 335.00 | 335.00 | 335.00 | 224.12 | 299 |
| 2024-01-31 | 328.00 | 334.00 | 328.00 | 334.00 | 223.45 | 111 |
| 2024-01-30 | 324.00 | 334.00 | 324.00 | 328.00 | 219.44 | 326 |
| 2024-01-29 | 322.00 | 330.00 | 322.00 | 330.00 | 220.78 | 189 |
| 2024-01-26 | 334.00 | 334.00 | 320.00 | 328.00 | 219.44 | 602 |
| 2024-01-25 | 340.00 | 340.00 | 340.00 | 340.00 | 227.47 | 40 |
| 2024-01-23 | 340.00 | 340.00 | 334.00 | 334.00 | 223.45 | 59 |
| 2024-01-22 | 332.00 | 340.00 | 332.00 | 340.00 | 227.47 | 151 |
| 2024-01-19 | 326.00 | 326.00 | 326.00 | 326.00 | 218.10 | 21 |
| 2024-01-18 | 332.00 | 332.00 | 332.00 | 332.00 | 222.12 | 85 |
| 2024-01-17 | 322.00 | 330.00 | 322.00 | 330.00 | 220.78 | 16 |
| 2024-01-16 | 324.00 | 328.00 | 324.00 | 328.00 | 219.44 | 102 |
| 2024-01-12 | 322.00 | 322.00 | 322.00 | 322.00 | 215.43 | 1 |
| 2024-01-09 | 316.00 | 316.00 | 316.00 | 316.00 | 211.41 | 2 |
| 2024-01-08 | 314.00 | 322.00 | 314.00 | 322.00 | 215.43 | 12 |
| 2024-01-05 | 320.00 | 320.00 | 316.00 | 316.00 | 211.41 | 62 |
| 2024-01-04 | 322.00 | 322.00 | 322.00 | 322.00 | 215.43 | 73 |
| 2024-01-03 | 328.00 | 328.00 | 328.00 | 328.00 | 219.44 | 74 |
| 2024-01-02 | 322.00 | 322.00 | 322.00 | 322.00 | 215.43 | 3 |
| 2023-12-29 | 330.00 | 330.00 | 324.00 | 324.00 | 216.76 | 69 |
| 2023-12-28 | 322.00 | 330.00 | 322.00 | 330.00 | 220.78 | 5 |
| 2023-12-27 | 328.00 | 328.00 | 328.00 | 328.00 | 219.44 | 1 |
| 2023-12-22 | 318.00 | 324.00 | 312.00 | 324.00 | 216.76 | 205 |
| 2023-12-21 | 324.00 | 324.00 | 312.00 | 312.00 | 208.74 | 32 |
| 2023-12-19 | 318.00 | 318.00 | 318.00 | 318.00 | 212.75 | 30 |
| 2023-12-14 | 324.00 | 324.00 | 324.00 | 324.00 | 216.76 | 18 |
| 2023-12-13 | 318.00 | 318.00 | 318.00 | 318.00 | 212.75 | 35 |
| 2023-12-11 | 324.00 | 324.00 | 324.00 | 324.00 | 216.76 | 195 |
| 2023-12-05 | 328.00 | 330.00 | 328.00 | 330.00 | 220.78 | 100 |
| 2023-12-04 | 336.00 | 336.00 | 324.00 | 324.00 | 216.76 | 77 |
| 2023-11-30 | 334.00 | 334.00 | 330.00 | 330.00 | 220.78 | 190 |
| 2023-11-29 | 340.00 | 340.00 | 340.00 | 340.00 | 227.47 | 4 |
| 2023-11-27 | 340.00 | 340.00 | 340.00 | 340.00 | 227.47 | 50 |
| 2023-11-24 | 328.00 | 334.00 | 326.00 | 334.00 | 223.45 | 130 |
| 2023-11-23 | 326.00 | 332.00 | 326.00 | 332.00 | 222.12 | 5 |
| 2023-11-21 | 318.00 | 324.00 | 312.00 | 324.00 | 216.76 | 189 |
| 2023-11-15 | 318.00 | 324.00 | 318.00 | 324.00 | 216.76 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-29 | 135.0000 DKK |
| 2024-10-25 | 32.0000 DKK |
| 2023-10-25 | 21.0000 DKK |
| 2022-10-26 | 10.0000 DKK |
| 2021-12-22 | 20.0000 DKK |
| 2021-10-27 | 50.0000 DKK |
| 2020-10-30 | 10.0000 DKK |
| 2019-10-25 | 14.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.