Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 530.00 | 560.00 | 525.00 | 530.00 | 373.09 | 465 |
| 2025-07-31 | 550.00 | 575.00 | 535.00 | 535.00 | 376.61 | 448 |
| 2025-07-30 | 530.00 | 580.00 | 530.00 | 540.00 | 380.13 | 409 |
| 2025-07-29 | 540.00 | 540.00 | 520.00 | 520.00 | 366.05 | 93 |
| 2025-07-28 | 530.00 | 530.00 | 525.00 | 530.00 | 373.09 | 68 |
| 2025-07-25 | 525.00 | 525.00 | 520.00 | 520.00 | 366.05 | 31 |
| 2025-07-24 | 500.00 | 520.00 | 500.00 | 520.00 | 366.05 | 228 |
| 2025-07-23 | 500.00 | 500.00 | 500.00 | 500.00 | 351.97 | 5 |
| 2025-07-21 | 510.00 | 510.00 | 510.00 | 510.00 | 359.01 | 80 |
| 2025-07-18 | 500.00 | 505.00 | 500.00 | 505.00 | 355.49 | 23 |
| 2025-07-17 | 500.00 | 500.00 | 500.00 | 500.00 | 351.97 | 6 |
| 2025-07-16 | 488.00 | 490.00 | 488.00 | 490.00 | 344.93 | 71 |
| 2025-07-15 | 490.00 | 490.00 | 480.00 | 480.00 | 337.89 | 261 |
| 2025-07-14 | 505.00 | 510.00 | 500.00 | 500.00 | 351.97 | 462 |
| 2025-07-11 | 530.00 | 530.00 | 500.00 | 500.00 | 351.97 | 267 |
| 2025-07-10 | 570.00 | 570.00 | 540.00 | 540.00 | 380.13 | 250 |
| 2025-07-09 | 640.00 | 645.00 | 560.00 | 580.00 | 408.29 | 411 |
| 2025-07-08 | 650.00 | 660.00 | 635.00 | 645.00 | 454.05 | 229 |
| 2025-07-07 | 615.00 | 645.00 | 610.00 | 645.00 | 454.05 | 360 |
| 2025-07-04 | 580.00 | 620.00 | 580.00 | 610.00 | 429.41 | 548 |
| 2025-07-03 | 560.00 | 560.00 | 560.00 | 560.00 | 394.21 | 1 |
| 2025-07-02 | 570.00 | 570.00 | 555.00 | 555.00 | 390.69 | 203 |
| 2025-07-01 | 545.00 | 575.00 | 545.00 | 565.00 | 397.73 | 436 |
| 2025-06-30 | 540.00 | 540.00 | 530.00 | 540.00 | 380.13 | 107 |
| 2025-06-27 | 520.00 | 520.00 | 520.00 | 520.00 | 366.05 | 2 |
| 2025-06-25 | 494.00 | 510.00 | 494.00 | 510.00 | 359.01 | 10 |
| 2025-06-24 | 505.00 | 505.00 | 505.00 | 505.00 | 355.49 | 20 |
| 2025-06-23 | 500.00 | 500.00 | 500.00 | 500.00 | 351.97 | 3 |
| 2025-06-20 | 500.00 | 500.00 | 500.00 | 500.00 | 351.97 | 30 |
| 2025-06-19 | 494.00 | 510.00 | 494.00 | 510.00 | 359.01 | 2 |
| 2025-06-17 | 488.00 | 505.00 | 488.00 | 505.00 | 355.49 | 107 |
| 2025-06-12 | 496.00 | 496.00 | 492.00 | 496.00 | 349.16 | 93 |
| 2025-06-10 | 482.00 | 494.00 | 480.00 | 494.00 | 347.75 | 20 |
| 2025-06-06 | 488.00 | 488.00 | 488.00 | 488.00 | 343.53 | 5 |
| 2025-06-02 | 480.00 | 480.00 | 480.00 | 480.00 | 337.89 | 42 |
| 2025-05-28 | 470.00 | 470.00 | 464.00 | 470.00 | 330.86 | 45 |
| 2025-05-27 | 478.00 | 478.00 | 472.00 | 472.00 | 332.26 | 65 |
| 2025-05-23 | 478.00 | 478.00 | 478.00 | 478.00 | 336.49 | 32 |
| 2025-05-19 | 476.00 | 476.00 | 476.00 | 476.00 | 335.08 | 32 |
| 2025-05-16 | 482.00 | 482.00 | 482.00 | 482.00 | 339.30 | 25 |
| 2025-05-15 | 494.00 | 494.00 | 490.00 | 490.00 | 344.93 | 45 |
| 2025-05-13 | 498.00 | 498.00 | 498.00 | 498.00 | 350.57 | 8 |
| 2025-05-12 | 500.00 | 500.00 | 500.00 | 500.00 | 351.97 | 5 |
| 2025-05-09 | 488.00 | 492.00 | 488.00 | 492.00 | 346.34 | 12 |
| 2025-05-08 | 484.00 | 484.00 | 484.00 | 484.00 | 340.71 | 10 |
| 2025-05-07 | 474.00 | 474.00 | 474.00 | 474.00 | 333.67 | 43 |
| 2025-05-06 | 482.00 | 482.00 | 482.00 | 482.00 | 339.30 | 2 |
| 2025-05-05 | 464.75 | 484.00 | 464.75 | 484.00 | 340.71 | 170 |
| 2025-05-02 | 465.80 | 465.85 | 456.00 | 456.00 | 321.00 | 174 |
| 2025-05-01 | 448.00 | 457.05 | 448.00 | 457.05 | 321.74 | 118 |
| 2025-04-30 | 448.45 | 448.45 | 448.45 | 448.45 | 315.69 | 21 |
| 2025-04-29 | 457.55 | 457.60 | 440.05 | 440.05 | 309.77 | 126 |
| 2025-04-28 | 448.95 | 448.95 | 448.95 | 448.95 | 316.04 | 40 |
| 2025-04-25 | 458.05 | 458.05 | 458.05 | 458.05 | 322.44 | 73 |
| 2025-04-24 | 467.30 | 467.35 | 467.30 | 467.35 | 328.99 | 101 |
| 2025-04-23 | 458.55 | 458.55 | 458.55 | 458.55 | 322.80 | 2 |
| 2025-04-22 | 450.00 | 450.00 | 450.00 | 450.00 | 316.78 | 1 |
| 2025-04-16 | 455.15 | 455.15 | 455.15 | 455.15 | 320.40 | 12 |
| 2025-04-15 | 437.75 | 455.15 | 437.75 | 455.15 | 320.40 | 29 |
| 2025-04-14 | 446.60 | 446.60 | 446.60 | 446.60 | 314.38 | 3 |
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.