Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 438.00 | 438.00 | 438.00 | 438.00 | 308.33 | 8 |
| 2025-01-02 | 436.00 | 436.00 | 422.00 | 432.00 | 304.11 | 120 |
| 2024-12-30 | 418.00 | 430.00 | 416.00 | 430.00 | 302.70 | 4 |
| 2024-12-27 | 420.00 | 424.00 | 420.00 | 424.00 | 298.47 | 27 |
| 2024-12-23 | 428.00 | 428.00 | 422.00 | 428.00 | 301.29 | 30 |
| 2024-12-20 | 420.00 | 430.00 | 420.00 | 428.00 | 301.29 | 51 |
| 2024-12-19 | 404.00 | 424.00 | 404.00 | 424.00 | 298.47 | 116 |
| 2024-12-18 | 420.00 | 420.00 | 398.00 | 398.00 | 280.17 | 147 |
| 2024-12-17 | 430.00 | 430.00 | 422.00 | 422.00 | 297.07 | 170 |
| 2024-12-16 | 418.00 | 438.00 | 414.00 | 438.00 | 308.33 | 304 |
| 2024-12-13 | 384.00 | 410.00 | 384.00 | 410.00 | 288.62 | 318 |
| 2024-12-11 | 390.00 | 390.00 | 390.00 | 390.00 | 274.54 | 86 |
| 2024-12-10 | 386.00 | 396.00 | 386.00 | 396.00 | 278.76 | 23 |
| 2024-12-09 | 390.00 | 390.00 | 390.00 | 390.00 | 274.54 | 10 |
| 2024-12-06 | 398.00 | 398.00 | 392.00 | 392.00 | 275.95 | 188 |
| 2024-12-05 | 398.00 | 398.00 | 398.00 | 398.00 | 280.17 | 1 |
| 2024-12-04 | 404.00 | 404.00 | 398.00 | 398.00 | 280.17 | 20 |
| 2024-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 281.58 | 7 |
| 2024-12-02 | 398.00 | 406.00 | 398.00 | 406.00 | 285.80 | 39 |
| 2024-11-29 | 404.00 | 406.00 | 404.00 | 406.00 | 285.80 | 4 |
| 2024-11-28 | 402.00 | 402.00 | 402.00 | 402.00 | 282.99 | 7 |
| 2024-11-27 | 398.00 | 398.00 | 398.00 | 398.00 | 280.17 | 16 |
| 2024-11-25 | 396.00 | 396.00 | 396.00 | 396.00 | 278.76 | 25 |
| 2024-11-22 | 396.00 | 396.00 | 396.00 | 396.00 | 278.76 | 25 |
| 2024-11-21 | 394.00 | 394.00 | 394.00 | 394.00 | 277.36 | 1 |
| 2024-11-20 | 408.00 | 410.00 | 400.00 | 400.00 | 281.58 | 75 |
| 2024-11-19 | 398.00 | 402.00 | 398.00 | 402.00 | 282.99 | 165 |
| 2024-11-18 | 402.00 | 402.00 | 392.00 | 392.00 | 275.95 | 23 |
| 2024-11-15 | 394.00 | 400.00 | 394.00 | 400.00 | 281.58 | 25 |
| 2024-11-14 | 406.00 | 406.00 | 380.00 | 398.00 | 280.17 | 181 |
| 2024-11-13 | 416.00 | 416.00 | 412.00 | 412.00 | 290.03 | 52 |
| 2024-11-11 | 414.00 | 414.00 | 402.00 | 412.00 | 290.03 | 90 |
| 2024-11-08 | 422.00 | 422.00 | 408.00 | 408.00 | 287.21 | 379 |
| 2024-11-07 | 424.00 | 428.00 | 424.00 | 428.00 | 301.29 | 83 |
| 2024-11-06 | 434.00 | 450.00 | 430.00 | 430.00 | 302.70 | 349 |
| 2024-11-05 | 430.00 | 444.00 | 430.00 | 442.00 | 311.14 | 80 |
| 2024-11-04 | 432.00 | 442.00 | 428.00 | 438.00 | 308.33 | 274 |
| 2024-11-01 | 460.00 | 460.00 | 424.00 | 440.00 | 309.74 | 438 |
| 2024-10-31 | 468.00 | 468.00 | 454.00 | 454.00 | 319.59 | 278 |
| 2024-10-30 | 480.00 | 480.00 | 474.00 | 474.00 | 333.67 | 132 |
| 2024-10-29 | 468.00 | 492.00 | 468.00 | 490.00 | 344.93 | 229 |
| 2024-10-28 | 480.00 | 494.00 | 450.00 | 460.00 | 323.82 | 700 |
| 2024-10-25 | 645.00 | 645.00 | 494.00 | 496.00 | 349.16 | 1,269 |
| 2024-10-24 | 635.00 | 670.00 | 620.00 | 645.00 | 431.52 | 1,308 |
| 2024-10-23 | 620.00 | 650.00 | 615.00 | 625.00 | 418.14 | 643 |
| 2024-10-22 | 600.00 | 620.00 | 600.00 | 620.00 | 414.79 | 379 |
| 2024-10-21 | 535.00 | 615.00 | 535.00 | 600.00 | 401.41 | 1,578 |
| 2024-10-18 | 540.00 | 545.00 | 530.00 | 530.00 | 354.58 | 273 |
| 2024-10-17 | 515.00 | 520.00 | 515.00 | 520.00 | 347.89 | 95 |
| 2024-10-16 | 496.00 | 515.00 | 496.00 | 510.00 | 341.20 | 135 |
| 2024-10-15 | 580.00 | 580.00 | 492.00 | 500.00 | 334.51 | 853 |
| 2024-10-14 | 500.00 | 575.00 | 500.00 | 575.00 | 384.69 | 471 |
| 2024-10-11 | 486.00 | 500.00 | 486.00 | 500.00 | 334.51 | 226 |
| 2024-10-10 | 494.00 | 494.00 | 494.00 | 494.00 | 330.50 | 2 |
| 2024-10-09 | 498.00 | 498.00 | 484.00 | 488.00 | 326.48 | 89 |
| 2024-10-08 | 470.00 | 498.00 | 470.00 | 498.00 | 333.17 | 431 |
| 2024-10-07 | 432.00 | 474.00 | 432.00 | 474.00 | 317.12 | 329 |
| 2024-10-04 | 448.00 | 448.00 | 434.00 | 434.00 | 290.36 | 254 |
| 2024-10-03 | 505.00 | 505.00 | 430.00 | 450.00 | 301.06 | 650 |
| 2024-10-02 | 490.00 | 510.00 | 490.00 | 505.00 | 337.86 | 211 |
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.