DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 187.70 | 188.00 | 184.20 | 184.50 | 178.97 | 84,325 |
| 2024-08-19 | 185.20 | 187.60 | 185.10 | 187.10 | 181.49 | 68,890 |
| 2024-08-16 | 184.50 | 187.90 | 184.30 | 185.00 | 179.45 | 125,823 |
| 2024-08-15 | 181.20 | 186.70 | 179.00 | 184.30 | 178.77 | 173,216 |
| 2024-08-14 | 187.60 | 187.60 | 180.50 | 184.40 | 178.87 | 184,712 |
| 2024-08-13 | 187.00 | 187.40 | 182.80 | 185.30 | 179.74 | 110,730 |
| 2024-08-12 | 182.60 | 187.00 | 182.60 | 185.90 | 180.32 | 125,732 |
| 2024-08-09 | 182.60 | 184.30 | 181.50 | 182.50 | 177.03 | 105,979 |
| 2024-08-08 | 183.60 | 183.70 | 180.30 | 181.40 | 175.96 | 95,415 |
| 2024-08-07 | 181.50 | 183.70 | 179.10 | 183.10 | 177.61 | 87,732 |
| 2024-08-06 | 183.00 | 183.60 | 178.20 | 181.50 | 176.06 | 166,130 |
| 2024-08-05 | 180.00 | 180.40 | 176.20 | 179.20 | 173.82 | 144,584 |
| 2024-08-02 | 185.40 | 185.40 | 182.80 | 182.80 | 177.32 | 111,622 |
| 2024-08-01 | 188.50 | 189.80 | 186.30 | 187.00 | 181.39 | 85,863 |
| 2024-07-31 | 188.40 | 190.70 | 188.40 | 189.00 | 183.33 | 98,832 |
| 2024-07-30 | 186.00 | 189.10 | 185.50 | 188.30 | 182.65 | 100,320 |
| 2024-07-29 | 181.20 | 187.10 | 180.50 | 185.80 | 180.23 | 233,860 |
| 2024-07-26 | 178.10 | 180.50 | 177.70 | 179.10 | 173.73 | 108,329 |
| 2024-07-25 | 180.00 | 180.00 | 177.00 | 178.50 | 173.15 | 130,003 |
| 2024-07-24 | 183.00 | 185.00 | 179.80 | 180.30 | 174.89 | 189,297 |
| 2024-07-23 | 185.00 | 185.90 | 183.00 | 183.70 | 178.19 | 207,714 |
| 2024-07-22 | 200.80 | 200.80 | 183.60 | 183.90 | 178.38 | 584,916 |
| 2024-07-19 | 202.20 | 202.20 | 198.50 | 199.60 | 193.61 | 88,401 |
| 2024-07-18 | 202.60 | 203.40 | 200.40 | 202.00 | 195.94 | 70,588 |
| 2024-07-17 | 202.00 | 202.20 | 198.00 | 201.20 | 195.16 | 78,037 |
| 2024-07-16 | 203.00 | 203.00 | 201.00 | 202.60 | 196.52 | 43,824 |
| 2024-07-15 | 201.60 | 202.60 | 201.20 | 201.60 | 195.55 | 40,416 |
| 2024-07-12 | 202.00 | 204.20 | 200.60 | 203.60 | 197.49 | 73,043 |
| 2024-07-11 | 202.40 | 203.00 | 201.00 | 201.80 | 195.75 | 65,240 |
| 2024-07-10 | 202.00 | 202.60 | 201.20 | 201.80 | 195.75 | 65,384 |
| 2024-07-09 | 205.00 | 205.40 | 201.00 | 201.60 | 195.55 | 57,435 |
| 2024-07-08 | 206.40 | 206.60 | 204.00 | 204.80 | 198.66 | 65,108 |
| 2024-07-05 | 210.00 | 210.00 | 205.60 | 206.20 | 200.01 | 79,261 |
| 2024-07-04 | 208.60 | 209.80 | 207.20 | 209.80 | 203.51 | 43,158 |
| 2024-07-03 | 206.80 | 209.60 | 206.00 | 208.20 | 201.95 | 118,952 |
| 2024-07-02 | 203.80 | 206.60 | 203.80 | 205.60 | 199.43 | 78,364 |
| 2024-07-01 | 202.60 | 206.20 | 200.80 | 204.60 | 198.46 | 169,025 |
| 2024-06-28 | 199.30 | 201.40 | 196.50 | 196.90 | 190.99 | 111,047 |
| 2024-06-27 | 200.40 | 200.60 | 197.60 | 198.90 | 192.93 | 75,671 |
| 2024-06-26 | 202.60 | 204.40 | 199.80 | 200.20 | 194.19 | 94,862 |
| 2024-06-25 | 202.20 | 204.40 | 200.80 | 202.40 | 196.33 | 84,426 |
| 2024-06-24 | 198.00 | 202.20 | 196.00 | 201.80 | 195.75 | 92,061 |
| 2024-06-21 | 199.90 | 200.00 | 197.50 | 198.30 | 192.35 | 108,512 |
| 2024-06-20 | 198.60 | 200.60 | 198.60 | 199.80 | 193.81 | 49,156 |
| 2024-06-19 | 201.00 | 201.80 | 198.80 | 198.80 | 192.84 | 66,580 |
| 2024-06-18 | 200.20 | 202.20 | 200.00 | 201.00 | 194.97 | 68,964 |
| 2024-06-17 | 199.00 | 200.80 | 198.10 | 199.30 | 193.32 | 78,955 |
| 2024-06-14 | 203.80 | 204.20 | 198.10 | 198.10 | 192.16 | 171,142 |
| 2024-06-13 | 203.80 | 204.40 | 201.20 | 201.20 | 195.16 | 104,777 |
| 2024-06-12 | 204.00 | 206.80 | 203.20 | 204.60 | 198.46 | 130,131 |
| 2024-06-11 | 212.60 | 212.60 | 203.20 | 204.20 | 198.07 | 300,311 |
| 2024-06-10 | 213.20 | 215.00 | 209.80 | 213.80 | 207.39 | 128,944 |
| 2024-06-07 | 214.60 | 215.40 | 212.20 | 212.80 | 206.42 | 90,681 |
| 2024-06-06 | 213.40 | 216.00 | 212.80 | 213.80 | 207.39 | 85,281 |
| 2024-06-04 | 212.80 | 214.80 | 210.40 | 210.40 | 204.09 | 102,873 |
| 2024-06-03 | 214.20 | 216.60 | 212.60 | 212.60 | 206.22 | 103,978 |
| 2024-05-31 | 210.80 | 214.20 | 210.80 | 213.40 | 207.00 | 223,542 |
| 2024-05-30 | 211.00 | 213.60 | 210.40 | 210.80 | 204.48 | 108,811 |
| 2024-05-29 | 215.00 | 215.20 | 212.00 | 212.00 | 205.64 | 93,246 |
| 2024-05-28 | 213.60 | 217.20 | 213.60 | 215.00 | 208.55 | 171,431 |
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.