Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 320.00 | 320.00 | 308.00 | 314.00 | 197.10 | 183 |
| 2023-01-30 | 326.00 | 326.00 | 326.00 | 326.00 | 204.63 | 10 |
| 2023-01-27 | 326.00 | 326.00 | 326.00 | 326.00 | 204.63 | 20 |
| 2023-01-26 | 320.00 | 320.00 | 320.00 | 320.00 | 200.86 | 96 |
| 2023-01-25 | 314.00 | 314.00 | 314.00 | 314.00 | 197.10 | 56 |
| 2023-01-24 | 324.00 | 324.00 | 318.00 | 318.00 | 199.61 | 228 |
| 2023-01-23 | 330.00 | 330.00 | 330.00 | 330.00 | 207.14 | 7 |
| 2023-01-19 | 336.00 | 336.00 | 336.00 | 336.00 | 210.91 | 100 |
| 2023-01-18 | 338.00 | 338.00 | 338.00 | 338.00 | 212.16 | 10 |
| 2023-01-17 | 340.00 | 340.00 | 332.00 | 336.00 | 210.91 | 199 |
| 2023-01-16 | 308.00 | 334.00 | 308.00 | 334.00 | 209.65 | 619 |
| 2023-01-13 | 304.00 | 314.00 | 298.00 | 304.00 | 190.82 | 315 |
| 2023-01-12 | 300.00 | 300.00 | 300.00 | 300.00 | 188.31 | 32 |
| 2023-01-11 | 300.00 | 300.00 | 300.00 | 300.00 | 188.31 | 5 |
| 2023-01-10 | 320.00 | 326.00 | 294.00 | 300.00 | 188.31 | 1,195 |
| 2023-01-09 | 322.00 | 334.00 | 314.00 | 314.00 | 197.10 | 782 |
| 2023-01-06 | 338.00 | 340.00 | 332.00 | 332.00 | 208.40 | 317 |
| 2023-01-05 | 344.00 | 344.00 | 344.00 | 344.00 | 215.93 | 96 |
| 2023-01-04 | 350.00 | 350.00 | 338.00 | 350.00 | 219.70 | 243 |
| 2023-01-03 | 370.00 | 370.00 | 346.00 | 350.00 | 219.70 | 441 |
| 2023-01-02 | 370.00 | 370.00 | 370.00 | 370.00 | 232.25 | 4 |
| 2022-12-30 | 372.00 | 372.00 | 370.00 | 370.00 | 232.25 | 96 |
| 2022-12-29 | 384.00 | 384.00 | 372.00 | 378.00 | 237.27 | 172 |
| 2022-12-28 | 388.00 | 388.00 | 376.00 | 376.00 | 236.02 | 257 |
| 2022-12-27 | 392.00 | 392.00 | 392.00 | 392.00 | 246.06 | 1 |
| 2022-12-23 | 400.00 | 400.00 | 400.00 | 400.00 | 251.08 | 30 |
| 2022-12-22 | 406.00 | 406.00 | 398.00 | 398.00 | 249.82 | 87 |
| 2022-12-21 | 418.00 | 418.00 | 408.00 | 414.00 | 259.87 | 247 |
| 2022-12-20 | 408.00 | 408.00 | 408.00 | 408.00 | 256.10 | 50 |
| 2022-12-19 | 410.00 | 410.00 | 402.00 | 402.00 | 252.34 | 88 |
| 2022-12-16 | 410.00 | 412.00 | 404.00 | 404.00 | 253.59 | 149 |
| 2022-12-13 | 392.00 | 406.00 | 392.00 | 406.00 | 254.85 | 124 |
| 2022-12-12 | 384.00 | 384.00 | 384.00 | 384.00 | 241.04 | 14 |
| 2022-12-08 | 380.00 | 380.00 | 376.00 | 376.00 | 236.02 | 77 |
| 2022-12-06 | 382.00 | 382.00 | 380.00 | 380.00 | 238.53 | 61 |
| 2022-12-05 | 388.00 | 388.00 | 388.00 | 388.00 | 243.55 | 14 |
| 2022-12-02 | 388.00 | 388.00 | 388.00 | 388.00 | 243.55 | 5 |
| 2022-12-01 | 388.00 | 388.00 | 388.00 | 388.00 | 243.55 | 5 |
| 2022-11-29 | 380.00 | 388.00 | 380.00 | 388.00 | 243.55 | 53 |
| 2022-11-25 | 376.00 | 376.00 | 376.00 | 376.00 | 236.02 | 6 |
| 2022-11-24 | 394.00 | 394.00 | 374.00 | 382.00 | 239.78 | 412 |
| 2022-11-23 | 402.00 | 402.00 | 402.00 | 402.00 | 252.34 | 5 |
| 2022-11-21 | 406.00 | 406.00 | 390.00 | 394.00 | 247.31 | 229 |
| 2022-11-18 | 406.00 | 406.00 | 406.00 | 406.00 | 254.85 | 64 |
| 2022-11-17 | 398.00 | 398.00 | 398.00 | 398.00 | 249.82 | 1 |
| 2022-11-16 | 402.00 | 402.00 | 402.00 | 402.00 | 252.34 | 3 |
| 2022-11-15 | 410.00 | 410.00 | 410.00 | 410.00 | 257.36 | 5 |
| 2022-11-11 | 420.00 | 420.00 | 412.00 | 412.00 | 258.61 | 100 |
| 2022-11-10 | 420.00 | 420.00 | 420.00 | 420.00 | 263.63 | 91 |
| 2022-11-07 | 412.00 | 412.00 | 412.00 | 412.00 | 258.61 | 10 |
| 2022-11-04 | 406.00 | 412.00 | 406.00 | 406.00 | 254.85 | 51 |
| 2022-11-03 | 400.00 | 406.00 | 400.00 | 406.00 | 254.85 | 81 |
| 2022-11-02 | 410.00 | 410.00 | 404.00 | 404.00 | 253.59 | 7 |
| 2022-10-31 | 418.00 | 418.00 | 418.00 | 418.00 | 262.38 | 1 |
| 2022-10-27 | 410.00 | 410.00 | 410.00 | 410.00 | 257.36 | 32 |
| 2022-10-26 | 448.00 | 448.00 | 402.00 | 404.00 | 253.59 | 320 |
| 2022-10-25 | 448.00 | 464.00 | 448.00 | 456.00 | 279.95 | 231 |
| 2022-10-24 | 430.00 | 446.00 | 430.00 | 440.00 | 270.13 | 203 |
| 2022-10-21 | 430.00 | 430.00 | 430.00 | 430.00 | 263.99 | 100 |
| 2022-10-19 | 428.00 | 430.00 | 428.00 | 430.00 | 263.99 | 201 |
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.