Dantax historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-10-01 | 484.00 | 488.00 | 484.00 | 484.00 | 323.81 | 288 |
| 2024-09-30 | 462.00 | 478.00 | 462.00 | 478.00 | 319.79 | 389 |
| 2024-09-27 | 456.00 | 462.00 | 456.00 | 462.00 | 309.09 | 14 |
| 2024-09-26 | 456.00 | 456.00 | 456.00 | 456.00 | 305.07 | 47 |
| 2024-09-25 | 438.00 | 450.00 | 436.00 | 450.00 | 301.06 | 65 |
| 2024-09-24 | 448.00 | 452.00 | 444.00 | 444.00 | 297.05 | 66 |
| 2024-09-23 | 454.00 | 454.00 | 440.00 | 440.00 | 294.37 | 54 |
| 2024-09-20 | 438.00 | 446.00 | 436.00 | 446.00 | 298.38 | 110 |
| 2024-09-19 | 428.00 | 444.00 | 428.00 | 444.00 | 297.05 | 235 |
| 2024-09-18 | 420.00 | 422.00 | 420.00 | 420.00 | 280.99 | 77 |
| 2024-09-17 | 414.00 | 414.00 | 414.00 | 414.00 | 276.98 | 29 |
| 2024-09-13 | 414.00 | 414.00 | 414.00 | 414.00 | 276.98 | 20 |
| 2024-09-12 | 402.00 | 408.00 | 402.00 | 408.00 | 272.96 | 7 |
| 2024-09-11 | 402.00 | 402.00 | 402.00 | 402.00 | 268.95 | 6 |
| 2024-09-10 | 402.00 | 402.00 | 402.00 | 402.00 | 268.95 | 128 |
| 2024-09-09 | 406.00 | 406.00 | 406.00 | 406.00 | 271.62 | 5 |
| 2024-09-06 | 400.00 | 400.00 | 400.00 | 400.00 | 267.61 | 32 |
| 2024-09-04 | 402.00 | 402.00 | 402.00 | 402.00 | 268.95 | 31 |
| 2024-09-03 | 402.00 | 402.00 | 402.00 | 402.00 | 268.95 | 46 |
| 2024-09-02 | 394.00 | 396.00 | 390.00 | 396.00 | 264.93 | 126 |
| 2024-08-30 | 388.00 | 388.00 | 388.00 | 388.00 | 259.58 | 45 |
| 2024-08-29 | 396.00 | 396.00 | 394.00 | 394.00 | 263.60 | 69 |
| 2024-08-28 | 396.00 | 396.00 | 396.00 | 396.00 | 264.93 | 5 |
| 2024-08-23 | 390.00 | 390.00 | 390.00 | 390.00 | 260.92 | 3 |
| 2024-08-21 | 394.00 | 394.00 | 394.00 | 394.00 | 263.60 | 1 |
| 2024-08-20 | 398.00 | 400.00 | 398.00 | 400.00 | 267.61 | 37 |
| 2024-08-19 | 392.00 | 392.00 | 392.00 | 392.00 | 262.26 | 5 |
| 2024-08-16 | 392.00 | 392.00 | 388.00 | 388.00 | 259.58 | 85 |
| 2024-08-15 | 382.00 | 394.00 | 382.00 | 394.00 | 263.60 | 42 |
| 2024-08-13 | 376.00 | 386.00 | 376.00 | 386.00 | 258.24 | 29 |
| 2024-08-12 | 382.00 | 382.00 | 380.00 | 380.00 | 254.23 | 112 |
| 2024-08-09 | 386.00 | 386.00 | 386.00 | 386.00 | 258.24 | 50 |
| 2024-08-08 | 390.00 | 392.00 | 390.00 | 392.00 | 262.26 | 29 |
| 2024-08-06 | 386.00 | 386.00 | 386.00 | 386.00 | 258.24 | 4 |
| 2024-08-05 | 390.00 | 392.00 | 390.00 | 392.00 | 262.26 | 85 |
| 2024-08-02 | 390.00 | 396.00 | 390.00 | 396.00 | 264.93 | 31 |
| 2024-07-30 | 390.00 | 390.00 | 390.00 | 390.00 | 260.92 | 26 |
| 2024-07-29 | 386.00 | 386.00 | 386.00 | 386.00 | 258.24 | 33 |
| 2024-07-26 | 376.00 | 380.00 | 376.00 | 380.00 | 254.23 | 107 |
| 2024-07-23 | 372.00 | 372.00 | 372.00 | 372.00 | 248.88 | 56 |
| 2024-07-22 | 362.00 | 366.00 | 362.00 | 366.00 | 244.86 | 9 |
| 2024-07-19 | 360.00 | 360.00 | 360.00 | 360.00 | 240.85 | 10 |
| 2024-07-16 | 362.00 | 362.00 | 362.00 | 362.00 | 242.19 | 80 |
| 2024-07-15 | 368.00 | 368.00 | 368.00 | 368.00 | 246.20 | 40 |
| 2024-07-12 | 368.00 | 374.00 | 368.00 | 374.00 | 250.21 | 26 |
| 2024-07-11 | 368.00 | 368.00 | 368.00 | 368.00 | 246.20 | 18 |
| 2024-07-10 | 362.00 | 362.00 | 360.00 | 360.00 | 240.85 | 158 |
| 2024-07-09 | 366.00 | 366.00 | 360.00 | 366.00 | 244.86 | 75 |
| 2024-07-08 | 366.00 | 366.00 | 366.00 | 366.00 | 244.86 | 30 |
| 2024-07-05 | 370.00 | 370.00 | 370.00 | 370.00 | 247.54 | 20 |
| 2024-07-04 | 370.00 | 370.00 | 370.00 | 370.00 | 247.54 | 122 |
| 2024-07-03 | 370.00 | 370.00 | 370.00 | 370.00 | 247.54 | 2 |
| 2024-07-02 | 370.00 | 370.00 | 370.00 | 370.00 | 247.54 | 119 |
| 2024-07-01 | 378.00 | 378.00 | 370.00 | 370.00 | 247.54 | 118 |
| 2024-06-28 | 400.00 | 400.00 | 374.00 | 384.00 | 256.90 | 1,176 |
| 2024-06-27 | 408.00 | 408.00 | 408.00 | 408.00 | 272.96 | 18 |
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.