Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 510.00 | 515.00 | 456.00 | 456.00 | 321.00 | 4,169 |
| 2025-10-27 | 498.00 | 505.00 | 488.00 | 505.00 | 355.49 | 883 |
| 2025-10-24 | 498.00 | 500.00 | 492.00 | 496.00 | 349.16 | 703 |
| 2025-10-23 | 496.00 | 496.00 | 486.00 | 490.00 | 344.93 | 354 |
| 2025-10-22 | 484.00 | 498.00 | 480.00 | 494.00 | 347.75 | 1,004 |
| 2025-10-21 | 468.00 | 486.00 | 468.00 | 480.00 | 337.89 | 382 |
| 2025-10-20 | 458.00 | 468.00 | 458.00 | 466.00 | 328.04 | 170 |
| 2025-10-17 | 450.00 | 458.00 | 438.00 | 458.00 | 322.41 | 582 |
| 2025-10-16 | 460.00 | 490.00 | 446.00 | 454.00 | 319.59 | 2,152 |
| 2025-10-15 | 460.00 | 460.00 | 454.00 | 460.00 | 323.82 | 138 |
| 2025-10-14 | 460.00 | 460.00 | 450.00 | 460.00 | 323.82 | 99 |
| 2025-10-13 | 452.00 | 460.00 | 450.00 | 460.00 | 323.82 | 190 |
| 2025-10-10 | 452.00 | 452.00 | 444.00 | 450.00 | 316.78 | 409 |
| 2025-10-09 | 452.00 | 452.00 | 444.00 | 450.00 | 316.78 | 261 |
| 2025-10-08 | 452.00 | 452.00 | 444.00 | 452.00 | 318.18 | 328 |
| 2025-10-07 | 448.00 | 454.00 | 442.00 | 452.00 | 318.18 | 1,360 |
| 2025-10-06 | 464.00 | 466.00 | 440.00 | 454.00 | 319.59 | 4,748 |
| 2025-10-03 | 468.00 | 470.00 | 450.00 | 450.00 | 316.78 | 1,279 |
| 2025-10-02 | 486.00 | 490.00 | 454.00 | 458.00 | 322.41 | 1,823 |
| 2025-10-01 | 472.00 | 486.00 | 460.00 | 484.00 | 340.71 | 391 |
| 2025-09-30 | 478.00 | 484.00 | 458.00 | 464.00 | 326.63 | 846 |
| 2025-09-29 | 496.00 | 496.00 | 446.00 | 474.00 | 333.67 | 1,837 |
| 2025-09-26 | 480.00 | 505.00 | 480.00 | 486.00 | 342.12 | 1,366 |
| 2025-09-25 | 505.00 | 520.00 | 428.00 | 480.00 | 337.89 | 3,986 |
| 2025-09-24 | 505.00 | 540.00 | 496.00 | 496.00 | 349.16 | 2,586 |
| 2025-09-23 | 550.00 | 600.00 | 488.00 | 500.00 | 351.97 | 4,699 |
| 2025-09-22 | 545.00 | 545.00 | 545.00 | 545.00 | 383.65 | 61 |
| 2025-09-19 | 530.00 | 535.00 | 530.00 | 535.00 | 376.61 | 70 |
| 2025-09-17 | 515.00 | 525.00 | 515.00 | 525.00 | 369.57 | 84 |
| 2025-09-16 | 535.00 | 535.00 | 510.00 | 510.00 | 359.01 | 56 |
| 2025-09-15 | 540.00 | 550.00 | 530.00 | 530.00 | 373.09 | 249 |
| 2025-09-12 | 525.00 | 525.00 | 525.00 | 525.00 | 369.57 | 1 |
| 2025-09-11 | 530.00 | 530.00 | 530.00 | 530.00 | 373.09 | 15 |
| 2025-09-10 | 540.00 | 540.00 | 540.00 | 540.00 | 380.13 | 86 |
| 2025-09-09 | 535.00 | 535.00 | 530.00 | 530.00 | 373.09 | 86 |
| 2025-09-08 | 525.00 | 540.00 | 525.00 | 540.00 | 380.13 | 17 |
| 2025-09-05 | 515.00 | 535.00 | 515.00 | 535.00 | 376.61 | 69 |
| 2025-09-04 | 535.00 | 545.00 | 525.00 | 525.00 | 369.57 | 160 |
| 2025-09-03 | 530.00 | 535.00 | 520.00 | 535.00 | 376.61 | 105 |
| 2025-09-02 | 520.00 | 520.00 | 520.00 | 520.00 | 366.05 | 64 |
| 2025-09-01 | 520.00 | 530.00 | 520.00 | 530.00 | 373.09 | 99 |
| 2025-08-29 | 525.00 | 530.00 | 525.00 | 530.00 | 373.09 | 25 |
| 2025-08-28 | 525.00 | 525.00 | 520.00 | 520.00 | 366.05 | 42 |
| 2025-08-27 | 520.00 | 520.00 | 515.00 | 515.00 | 362.53 | 130 |
| 2025-08-26 | 535.00 | 535.00 | 530.00 | 530.00 | 373.09 | 5 |
| 2025-08-22 | 545.00 | 545.00 | 540.00 | 540.00 | 380.13 | 218 |
| 2025-08-21 | 530.00 | 545.00 | 515.00 | 545.00 | 383.65 | 83 |
| 2025-08-20 | 515.00 | 550.00 | 515.00 | 540.00 | 380.13 | 302 |
| 2025-08-19 | 535.00 | 535.00 | 525.00 | 525.00 | 369.57 | 66 |
| 2025-08-18 | 520.00 | 530.00 | 520.00 | 530.00 | 373.09 | 76 |
| 2025-08-15 | 520.00 | 520.00 | 520.00 | 520.00 | 366.05 | 8 |
| 2025-08-13 | 525.00 | 525.00 | 520.00 | 520.00 | 366.05 | 20 |
| 2025-08-12 | 525.00 | 525.00 | 510.00 | 515.00 | 362.53 | 41 |
| 2025-08-11 | 525.00 | 530.00 | 515.00 | 515.00 | 362.53 | 55 |
| 2025-08-08 | 525.00 | 525.00 | 515.00 | 520.00 | 366.05 | 54 |
| 2025-08-07 | 535.00 | 545.00 | 510.00 | 515.00 | 362.53 | 162 |
| 2025-08-06 | 530.00 | 545.00 | 530.00 | 535.00 | 376.61 | 237 |
| 2025-08-05 | 545.00 | 545.00 | 515.00 | 520.00 | 366.05 | 202 |
| 2025-08-04 | 540.00 | 550.00 | 535.00 | 550.00 | 387.17 | 127 |
| 2025-08-01 | 530.00 | 560.00 | 525.00 | 530.00 | 373.09 | 465 |
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.