Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 430.00 | 430.00 | 428.00 | 428.00 | 262.76 | 52 |
| 2022-10-17 | 418.00 | 422.00 | 418.00 | 422.00 | 259.08 | 200 |
| 2022-10-14 | 414.00 | 414.00 | 414.00 | 414.00 | 254.17 | 9 |
| 2022-10-13 | 408.00 | 408.00 | 408.00 | 408.00 | 250.49 | 2 |
| 2022-10-12 | 416.00 | 416.00 | 408.00 | 408.00 | 250.49 | 7 |
| 2022-10-11 | 408.00 | 408.00 | 408.00 | 408.00 | 250.49 | 48 |
| 2022-10-10 | 404.00 | 404.00 | 404.00 | 404.00 | 248.03 | 1 |
| 2022-10-07 | 404.00 | 404.00 | 404.00 | 404.00 | 248.03 | 50 |
| 2022-10-04 | 398.00 | 412.00 | 398.00 | 412.00 | 252.94 | 49 |
| 2022-10-03 | 406.00 | 406.00 | 406.00 | 406.00 | 249.26 | 30 |
| 2022-09-28 | 398.00 | 398.00 | 398.00 | 398.00 | 244.35 | 19 |
| 2022-09-27 | 400.00 | 400.00 | 400.00 | 400.00 | 245.57 | 23 |
| 2022-09-23 | 400.00 | 400.00 | 400.00 | 400.00 | 245.57 | 15 |
| 2022-09-22 | 398.00 | 406.00 | 398.00 | 406.00 | 249.26 | 78 |
| 2022-09-21 | 398.00 | 398.00 | 398.00 | 398.00 | 244.35 | 16 |
| 2022-09-19 | 406.00 | 406.00 | 406.00 | 406.00 | 249.26 | 20 |
| 2022-09-16 | 412.00 | 420.00 | 412.00 | 414.00 | 254.17 | 38 |
| 2022-09-15 | 406.00 | 406.00 | 406.00 | 406.00 | 249.26 | 82 |
| 2022-09-14 | 408.00 | 408.00 | 398.00 | 398.00 | 244.35 | 102 |
| 2022-09-13 | 416.00 | 416.00 | 416.00 | 416.00 | 255.40 | 2 |
| 2022-09-12 | 408.00 | 408.00 | 408.00 | 408.00 | 250.49 | 75 |
| 2022-09-09 | 412.00 | 416.00 | 412.00 | 416.00 | 255.40 | 33 |
| 2022-09-07 | 412.00 | 420.00 | 410.00 | 416.00 | 255.40 | 172 |
| 2022-09-06 | 426.00 | 426.00 | 418.00 | 418.00 | 256.63 | 28 |
| 2022-09-05 | 434.00 | 434.00 | 418.00 | 418.00 | 256.63 | 150 |
| 2022-09-02 | 434.00 | 436.00 | 434.00 | 434.00 | 266.45 | 192 |
| 2022-09-01 | 446.00 | 446.00 | 432.00 | 434.00 | 266.45 | 194 |
| 2022-08-31 | 444.00 | 452.00 | 444.00 | 452.00 | 277.50 | 37 |
| 2022-08-29 | 456.00 | 456.00 | 450.00 | 452.00 | 277.50 | 301 |
| 2022-08-26 | 448.00 | 448.00 | 448.00 | 448.00 | 275.04 | 2 |
| 2022-08-25 | 452.00 | 452.00 | 452.00 | 452.00 | 277.50 | 2 |
| 2022-08-24 | 444.00 | 450.00 | 444.00 | 450.00 | 276.27 | 37 |
| 2022-08-23 | 456.00 | 456.00 | 450.00 | 450.00 | 276.27 | 96 |
| 2022-08-22 | 464.00 | 464.00 | 458.00 | 464.00 | 284.87 | 56 |
| 2022-08-18 | 474.00 | 474.00 | 464.00 | 464.00 | 284.87 | 159 |
| 2022-08-17 | 470.00 | 470.00 | 470.00 | 470.00 | 288.55 | 1 |
| 2022-08-16 | 462.00 | 470.00 | 462.00 | 470.00 | 288.55 | 128 |
| 2022-08-15 | 460.00 | 462.00 | 460.00 | 460.00 | 282.41 | 201 |
| 2022-08-12 | 452.00 | 452.00 | 452.00 | 452.00 | 277.50 | 7 |
| 2022-08-11 | 452.00 | 456.00 | 452.00 | 452.00 | 277.50 | 61 |
| 2022-08-10 | 454.00 | 454.00 | 454.00 | 454.00 | 278.73 | 74 |
| 2022-08-09 | 458.00 | 466.00 | 458.00 | 458.00 | 281.18 | 49 |
| 2022-08-08 | 458.00 | 458.00 | 458.00 | 458.00 | 281.18 | 33 |
| 2022-08-05 | 448.00 | 460.00 | 448.00 | 460.00 | 282.41 | 321 |
| 2022-08-04 | 440.00 | 448.00 | 440.00 | 440.00 | 270.13 | 16 |
| 2022-08-03 | 444.00 | 444.00 | 444.00 | 444.00 | 272.59 | 20 |
| 2022-08-02 | 450.00 | 450.00 | 450.00 | 450.00 | 276.27 | 11 |
| 2022-08-01 | 436.00 | 450.00 | 436.00 | 442.00 | 271.36 | 24 |
| 2022-07-29 | 428.00 | 428.00 | 428.00 | 428.00 | 262.76 | 1 |
| 2022-07-28 | 436.00 | 436.00 | 436.00 | 436.00 | 267.68 | 8 |
| 2022-07-27 | 434.00 | 434.00 | 434.00 | 434.00 | 266.45 | 77 |
| 2022-07-26 | 442.00 | 442.00 | 442.00 | 442.00 | 271.36 | 1 |
| 2022-07-25 | 450.00 | 450.00 | 450.00 | 450.00 | 276.27 | 5 |
| 2022-07-21 | 444.00 | 444.00 | 436.00 | 444.00 | 272.59 | 107 |
| 2022-07-20 | 446.00 | 452.00 | 444.00 | 444.00 | 272.59 | 45 |
| 2022-07-18 | 462.00 | 462.00 | 454.00 | 454.00 | 278.73 | 40 |
| 2022-07-15 | 474.00 | 478.00 | 470.00 | 470.00 | 288.55 | 242 |
| 2022-07-14 | 436.00 | 472.00 | 436.00 | 464.00 | 284.87 | 289 |
| 2022-07-13 | 410.00 | 430.00 | 410.00 | 430.00 | 263.99 | 125 |
| 2022-07-11 | 412.00 | 412.00 | 404.00 | 404.00 | 248.03 | 22 |
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.