Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 362.00 | 400.00 | 362.00 | 400.00 | 245.57 | 920 |
| 2022-03-28 | 344.00 | 352.00 | 344.00 | 352.00 | 216.11 | 135 |
| 2022-03-25 | 340.00 | 340.00 | 340.00 | 340.00 | 208.74 | 77 |
| 2022-03-24 | 340.00 | 340.00 | 336.00 | 340.00 | 208.74 | 261 |
| 2022-03-23 | 320.00 | 336.00 | 320.00 | 336.00 | 206.28 | 135 |
| 2022-03-22 | 320.00 | 326.00 | 320.00 | 326.00 | 200.14 | 164 |
| 2022-03-21 | 316.00 | 320.00 | 316.00 | 320.00 | 196.46 | 92 |
| 2022-03-18 | 316.00 | 316.00 | 316.00 | 316.00 | 194.00 | 92 |
| 2022-03-17 | 324.00 | 332.00 | 324.00 | 324.00 | 198.92 | 370 |
| 2022-03-16 | 328.00 | 330.00 | 326.00 | 330.00 | 202.60 | 355 |
| 2022-03-15 | 312.00 | 326.00 | 310.00 | 318.00 | 195.23 | 412 |
| 2022-03-14 | 312.00 | 312.00 | 310.00 | 310.00 | 190.32 | 219 |
| 2022-03-11 | 314.00 | 314.00 | 304.00 | 304.00 | 186.64 | 163 |
| 2022-03-10 | 330.00 | 330.00 | 316.00 | 320.00 | 196.46 | 503 |
| 2022-03-09 | 340.00 | 340.00 | 334.00 | 338.00 | 207.51 | 278 |
| 2022-03-08 | 334.00 | 350.00 | 322.00 | 342.00 | 209.97 | 805 |
| 2022-03-07 | 324.00 | 350.00 | 322.00 | 350.00 | 214.88 | 333 |
| 2022-03-04 | 374.00 | 380.00 | 358.00 | 360.00 | 221.02 | 349 |
| 2022-03-03 | 374.00 | 382.00 | 366.00 | 368.00 | 225.93 | 380 |
| 2022-03-02 | 390.00 | 404.00 | 374.00 | 374.00 | 229.61 | 794 |
| 2022-03-01 | 394.00 | 396.00 | 390.00 | 390.00 | 239.43 | 260 |
| 2022-02-28 | 406.00 | 406.00 | 392.00 | 406.00 | 249.26 | 193 |
| 2022-02-25 | 400.00 | 416.00 | 398.00 | 416.00 | 255.40 | 357 |
| 2022-02-24 | 400.00 | 400.00 | 374.00 | 380.00 | 233.30 | 447 |
| 2022-02-23 | 422.00 | 434.00 | 420.00 | 420.00 | 257.85 | 570 |
| 2022-02-22 | 440.00 | 460.00 | 406.00 | 420.00 | 257.85 | 908 |
| 2022-02-21 | 496.00 | 496.00 | 450.00 | 470.00 | 288.55 | 288 |
| 2022-02-18 | 525.00 | 525.00 | 500.00 | 505.00 | 310.04 | 107 |
| 2022-02-17 | 535.00 | 535.00 | 520.00 | 520.00 | 319.25 | 244 |
| 2022-02-16 | 525.00 | 525.00 | 500.00 | 515.00 | 316.18 | 360 |
| 2022-02-15 | 555.00 | 555.00 | 494.00 | 530.00 | 325.39 | 808 |
| 2022-02-14 | 570.00 | 570.00 | 530.00 | 535.00 | 328.46 | 346 |
| 2022-02-11 | 600.00 | 610.00 | 575.00 | 580.00 | 356.08 | 309 |
| 2022-02-10 | 625.00 | 630.00 | 610.00 | 610.00 | 374.50 | 340 |
| 2022-02-09 | 620.00 | 680.00 | 605.00 | 610.00 | 374.50 | 990 |
| 2022-02-08 | 740.00 | 740.00 | 590.00 | 610.00 | 374.50 | 7,708 |
| 2022-02-07 | 680.00 | 740.00 | 675.00 | 715.00 | 438.96 | 571 |
| 2022-02-04 | 640.00 | 680.00 | 640.00 | 680.00 | 417.48 | 382 |
| 2022-02-03 | 620.00 | 645.00 | 620.00 | 645.00 | 395.99 | 461 |
| 2022-02-02 | 605.00 | 620.00 | 595.00 | 615.00 | 377.57 | 286 |
| 2022-02-01 | 590.00 | 600.00 | 590.00 | 590.00 | 362.22 | 238 |
| 2022-01-31 | 590.00 | 620.00 | 575.00 | 600.00 | 368.36 | 383 |
| 2022-01-28 | 600.00 | 630.00 | 565.00 | 590.00 | 362.22 | 923 |
| 2022-01-27 | 620.00 | 640.00 | 605.00 | 625.00 | 383.71 | 214 |
| 2022-01-26 | 555.00 | 655.00 | 555.00 | 640.00 | 392.92 | 562 |
| 2022-01-25 | 600.00 | 630.00 | 600.00 | 610.00 | 374.50 | 1,013 |
| 2022-01-24 | 800.00 | 800.00 | 620.00 | 630.00 | 386.78 | 944 |
| 2022-01-21 | 770.00 | 810.00 | 770.00 | 810.00 | 497.29 | 476 |
| 2022-01-20 | 700.00 | 800.00 | 700.00 | 775.00 | 475.80 | 1,132 |
| 2022-01-19 | 850.00 | 850.00 | 610.00 | 700.00 | 429.75 | 2,056 |
| 2022-01-18 | 700.00 | 920.00 | 700.00 | 920.00 | 564.82 | 1,272 |
| 2022-01-17 | 660.00 | 785.00 | 625.00 | 690.00 | 423.62 | 1,170 |
| 2022-01-14 | 600.00 | 670.00 | 600.00 | 615.00 | 377.57 | 326 |
| 2022-01-13 | 605.00 | 695.00 | 580.00 | 580.00 | 356.08 | 798 |
| 2022-01-12 | 540.00 | 550.00 | 530.00 | 550.00 | 337.66 | 176 |
| 2022-01-11 | 530.00 | 535.00 | 525.00 | 525.00 | 322.32 | 133 |
| 2022-01-10 | 520.00 | 520.00 | 520.00 | 520.00 | 319.25 | 241 |
| 2022-01-07 | 515.00 | 520.00 | 510.00 | 520.00 | 319.25 | 191 |
| 2022-01-06 | 486.00 | 505.00 | 486.00 | 505.00 | 310.04 | 149 |
| 2022-01-05 | 494.00 | 515.00 | 494.00 | 515.00 | 316.18 | 145 |
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.