DFDS A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	161.00	161.00	158.00	160.00	160.00	35,307
2026-10-15	155.30	160.90	155.00	160.90	160.90	45,704
2026-10-14	160.30	162.20	155.50	155.80	155.80	62,764
2026-10-13	161.40	162.00	158.60	160.30	160.30	41,501
2026-10-12	159.10	162.40	159.10	160.60	160.60	31,816
2026-10-09	157.00	162.40	157.00	160.70	160.70	33,021
2026-10-08	160.10	162.00	157.30	159.60	159.60	30,939
2026-10-07	166.00	166.00	159.20	160.10	160.10	47,473
2026-10-06	160.50	165.90	160.00	163.60	163.60	65,399
2026-10-05	166.00	166.00	160.60	160.60	160.60	24,509
2026-10-02	163.70	166.90	160.90	165.10	165.10	30,016
2026-10-01	166.80	166.90	160.00	163.90	163.90	45,733
2026-09-30	164.70	168.40	163.60	166.70	166.70	41,313
2026-09-29	164.80	166.20	162.20	164.90	164.90	80,284
2026-09-28	166.00	166.90	162.90	164.80	164.80	40,519
2026-09-25	166.00	168.00	163.70	166.40	166.40	59,591
2026-09-24	166.40	169.70	165.70	166.00	166.00	44,311
2026-09-23	168.10	168.50	163.70	166.60	166.60	41,002
2026-09-22	172.50	172.50	167.80	168.50	168.50	75,561
2026-09-21	165.40	175.00	164.60	172.70	172.70	115,480
2026-09-18	165.20	165.90	162.40	162.40	162.40	79,861
2026-09-17	163.70	166.00	163.10	164.60	164.60	44,805
2026-09-16	161.60	165.30	160.70	163.10	163.10	64,184
2026-09-15	155.70	162.00	155.60	160.90	160.90	87,236
2026-09-14	157.00	159.00	154.30	154.60	154.60	47,942
2026-09-11	158.90	158.90	153.40	157.00	157.00	44,750
2026-09-10	151.40	160.50	151.40	158.80	158.80	126,459
2026-09-09	156.10	156.10	148.60	151.40	151.40	48,200
2026-09-08	152.70	156.20	152.50	153.30	153.30	27,631
2026-09-07	156.50	157.10	154.00	154.30	154.30	33,328
2026-09-04	153.90	157.00	152.90	156.30	156.30	33,905
2026-09-03	154.60	156.10	153.10	153.10	153.10	48,119
2026-09-02	158.00	160.50	151.90	152.60	152.60	106,604
2026-09-01	154.50	160.10	154.00	159.40	159.40	173,727
2026-08-31	152.40	153.90	150.00	150.20	150.20	77,887
2026-08-28	154.20	156.30	152.50	153.30	153.30	89,075
2026-08-27	154.00	155.00	151.90	153.70	153.70	55,192
2026-08-26	154.50	156.30	151.70	154.40	154.40	43,325
2026-08-25	157.20	158.10	154.90	156.00	156.00	58,710
2026-08-24	155.10	160.20	154.50	157.10	157.10	78,093
2026-08-21	147.80	156.90	146.80	156.90	156.90	78,692
2026-08-20	145.40	149.10	144.70	147.80	147.80	66,119
2026-08-19	146.60	147.50	141.90	145.60	145.60	65,204
2026-08-18	146.70	148.90	145.10	147.10	147.10	67,771
2026-08-17	154.80	154.80	143.50	146.70	146.70	104,695
2026-08-14	151.70	165.00	151.10	154.80	154.80	365,505
2026-08-13	129.20	138.20	129.10	136.70	136.70	97,715
2026-08-12	126.70	130.00	126.70	129.30	129.30	21,645
2026-08-11	127.90	128.10	125.90	127.50	127.50	27,562
2026-08-10	130.10	131.20	127.30	127.90	127.90	25,711
2026-08-07	128.90	131.90	127.80	130.20	130.20	33,099
2026-08-06	125.00	129.80	124.20	129.40	129.40	55,175
2026-08-05	128.40	128.40	123.60	125.00	125.00	46,666
2026-08-04	123.40	129.00	123.40	127.00	127.00	50,801
2026-08-03	123.80	126.40	122.90	123.60	123.60	34,058
2026-07-31	125.40	125.40	123.50	124.50	124.50	44,316
2026-07-30	124.60	126.50	123.80	125.40	125.40	27,230
2026-07-29	123.50	128.10	123.50	124.50	124.50	40,570
2026-07-28	124.10	126.00	123.10	125.10	125.10	37,235
2026-07-27	125.40	126.10	123.00	124.50	124.50	52,493

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-24	3.0000 DKK
2024-03-18	3.0000 DKK
2023-03-23	5.0000 DKK
2022-08-16	4.0000 DKK
2022-03-24	4.0000 DKK
2019-03-27	4.0000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.