Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 515.00 | 515.00 | 510.00 | 510.00 | 313.11 | 136 |
| 2022-01-03 | 530.00 | 535.00 | 498.00 | 510.00 | 313.11 | 296 |
| 2021-12-30 | 530.00 | 530.00 | 520.00 | 520.00 | 319.25 | 137 |
| 2021-12-29 | 520.00 | 530.00 | 500.00 | 505.00 | 310.04 | 165 |
| 2021-12-28 | 505.00 | 515.00 | 505.00 | 515.00 | 316.18 | 263 |
| 2021-12-27 | 520.00 | 520.00 | 520.00 | 520.00 | 319.25 | 108 |
| 2021-12-23 | 520.00 | 535.00 | 505.00 | 530.00 | 325.39 | 939 |
| 2021-12-22 | 530.00 | 545.00 | 525.00 | 525.00 | 322.32 | 707 |
| 2021-12-21 | 570.00 | 570.00 | 505.00 | 525.00 | 310.04 | 697 |
| 2021-12-20 | 615.00 | 615.00 | 570.00 | 570.00 | 336.61 | 168 |
| 2021-12-17 | 590.00 | 685.00 | 590.00 | 595.00 | 351.38 | 80 |
| 2021-12-16 | 590.00 | 730.00 | 565.00 | 565.00 | 333.66 | 453 |
| 2021-12-15 | 530.00 | 590.00 | 515.00 | 590.00 | 348.42 | 750 |
| 2021-12-14 | 510.00 | 535.00 | 498.00 | 530.00 | 312.99 | 697 |
| 2021-12-13 | 530.00 | 530.00 | 500.00 | 505.00 | 298.23 | 245 |
| 2021-12-10 | 510.00 | 515.00 | 510.00 | 515.00 | 304.13 | 194 |
| 2021-12-09 | 500.00 | 540.00 | 492.00 | 500.00 | 295.27 | 1,179 |
| 2021-12-08 | 665.00 | 665.00 | 470.00 | 600.00 | 354.33 | 1,673 |
| 2021-12-07 | 530.00 | 700.00 | 520.00 | 690.00 | 407.48 | 276 |
| 2021-12-06 | 466.00 | 488.00 | 466.00 | 480.00 | 283.46 | 139 |
| 2021-12-03 | 462.00 | 464.00 | 462.00 | 464.00 | 274.01 | 40 |
| 2021-12-02 | 470.00 | 478.00 | 470.00 | 472.00 | 278.74 | 182 |
| 2021-12-01 | 456.00 | 466.00 | 456.00 | 466.00 | 275.20 | 457 |
| 2021-11-30 | 448.00 | 460.00 | 440.00 | 456.00 | 269.29 | 746 |
| 2021-11-29 | 430.00 | 458.00 | 428.00 | 430.00 | 253.94 | 385 |
| 2021-11-26 | 400.00 | 448.00 | 392.00 | 428.00 | 252.75 | 784 |
| 2021-11-25 | 400.00 | 428.00 | 398.00 | 428.00 | 252.75 | 282 |
| 2021-11-24 | 400.00 | 400.00 | 400.00 | 400.00 | 236.22 | 43 |
| 2021-11-23 | 400.00 | 444.00 | 400.00 | 418.00 | 246.85 | 930 |
| 2021-11-22 | 386.00 | 400.00 | 384.00 | 390.00 | 230.31 | 219 |
| 2021-11-19 | 364.00 | 398.00 | 364.00 | 370.00 | 218.50 | 446 |
| 2021-11-18 | 348.00 | 364.00 | 348.00 | 364.00 | 214.96 | 655 |
| 2021-11-17 | 336.00 | 348.00 | 326.00 | 340.00 | 200.79 | 451 |
| 2021-11-16 | 332.00 | 332.00 | 330.00 | 330.00 | 194.88 | 44 |
| 2021-11-15 | 328.00 | 328.00 | 328.00 | 328.00 | 193.70 | 35 |
| 2021-11-11 | 350.00 | 350.00 | 328.00 | 328.00 | 193.70 | 357 |
| 2021-11-10 | 334.00 | 350.00 | 328.00 | 350.00 | 206.69 | 702 |
| 2021-11-09 | 316.00 | 332.00 | 314.00 | 328.00 | 193.70 | 483 |
| 2021-11-08 | 322.00 | 330.00 | 320.00 | 320.00 | 188.98 | 100 |
| 2021-11-05 | 326.00 | 328.00 | 316.00 | 316.00 | 186.61 | 83 |
| 2021-11-04 | 328.00 | 328.00 | 318.00 | 318.00 | 187.79 | 96 |
| 2021-11-03 | 316.00 | 322.00 | 316.00 | 322.00 | 190.16 | 159 |
| 2021-11-02 | 310.00 | 318.00 | 310.00 | 314.00 | 185.43 | 215 |
| 2021-11-01 | 332.00 | 332.00 | 324.00 | 324.00 | 191.34 | 93 |
| 2021-10-29 | 334.00 | 334.00 | 314.00 | 332.00 | 196.06 | 391 |
| 2021-10-28 | 342.00 | 342.00 | 336.00 | 336.00 | 198.42 | 85 |
| 2021-10-27 | 378.00 | 378.00 | 328.00 | 342.00 | 201.97 | 1,319 |
| 2021-10-26 | 400.00 | 400.00 | 380.00 | 390.00 | 200.79 | 608 |
| 2021-10-25 | 396.00 | 406.00 | 396.00 | 406.00 | 209.02 | 285 |
| 2021-10-22 | 396.00 | 396.00 | 392.00 | 392.00 | 201.82 | 413 |
| 2021-10-21 | 392.00 | 392.00 | 382.00 | 386.00 | 198.73 | 294 |
| 2021-10-20 | 392.00 | 392.00 | 392.00 | 392.00 | 201.82 | 47 |
| 2021-10-19 | 400.00 | 400.00 | 392.00 | 392.00 | 201.82 | 488 |
| 2021-10-18 | 400.00 | 408.00 | 400.00 | 408.00 | 210.05 | 263 |
| 2021-10-15 | 400.00 | 400.00 | 384.00 | 398.00 | 204.90 | 305 |
| 2021-10-14 | 400.00 | 400.00 | 394.00 | 398.00 | 204.90 | 53 |
← NewerPage 18 of 18 · 1,076 trading days
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.