DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 211.00 | 214.00 | 210.60 | 213.20 | 206.80 | 51,393 |
| 2024-05-24 | 209.60 | 211.40 | 209.20 | 210.60 | 204.28 | 95,668 |
| 2024-05-23 | 210.20 | 211.80 | 209.80 | 210.20 | 203.89 | 96,751 |
| 2024-05-22 | 214.00 | 214.00 | 210.20 | 210.20 | 203.89 | 122,725 |
| 2024-05-21 | 217.60 | 219.00 | 213.60 | 214.40 | 207.97 | 101,346 |
| 2024-05-17 | 216.80 | 220.20 | 216.60 | 217.60 | 211.07 | 164,698 |
| 2024-05-16 | 216.60 | 217.80 | 213.80 | 216.40 | 209.91 | 178,032 |
| 2024-05-15 | 224.00 | 224.40 | 215.20 | 216.00 | 209.52 | 257,462 |
| 2024-05-14 | 224.40 | 227.00 | 222.60 | 222.80 | 216.12 | 175,429 |
| 2024-05-13 | 225.00 | 229.60 | 220.60 | 220.80 | 214.18 | 206,542 |
| 2024-05-08 | 224.40 | 224.40 | 217.00 | 223.80 | 217.09 | 243,349 |
| 2024-05-07 | 224.60 | 230.00 | 222.40 | 230.00 | 223.10 | 205,169 |
| 2024-05-06 | 220.80 | 223.40 | 220.00 | 222.40 | 215.73 | 98,946 |
| 2024-05-03 | 219.00 | 221.80 | 217.80 | 220.60 | 213.98 | 136,650 |
| 2024-05-02 | 214.00 | 220.00 | 214.00 | 219.00 | 212.43 | 169,704 |
| 2024-05-01 | 214.60 | 214.80 | 212.20 | 212.80 | 206.42 | 50,577 |
| 2024-04-30 | 215.00 | 215.80 | 213.40 | 214.20 | 207.77 | 76,442 |
| 2024-04-29 | 214.20 | 215.40 | 212.20 | 215.00 | 208.55 | 56,579 |
| 2024-04-26 | 208.00 | 215.40 | 206.80 | 213.80 | 207.39 | 196,473 |
| 2024-04-25 | 209.20 | 210.60 | 204.40 | 204.80 | 198.66 | 67,573 |
| 2024-04-24 | 209.60 | 210.80 | 208.60 | 209.20 | 202.92 | 49,745 |
| 2024-04-23 | 210.20 | 210.80 | 208.00 | 209.80 | 203.51 | 55,765 |
| 2024-04-22 | 207.00 | 210.80 | 207.00 | 210.20 | 203.89 | 71,282 |
| 2024-04-19 | 205.20 | 206.60 | 203.20 | 206.20 | 200.01 | 101,017 |
| 2024-04-18 | 206.60 | 207.40 | 204.80 | 206.20 | 200.01 | 43,483 |
| 2024-04-17 | 204.60 | 209.20 | 204.60 | 207.00 | 200.79 | 80,326 |
| 2024-04-16 | 207.20 | 207.20 | 203.60 | 204.40 | 198.27 | 86,288 |
| 2024-04-15 | 206.00 | 211.00 | 206.00 | 207.20 | 200.98 | 88,247 |
| 2024-04-12 | 210.00 | 210.80 | 206.20 | 206.20 | 200.01 | 89,849 |
| 2024-04-11 | 207.40 | 210.40 | 207.40 | 208.40 | 202.15 | 78,702 |
| 2024-04-10 | 210.00 | 211.00 | 205.60 | 206.80 | 200.60 | 86,195 |
| 2024-04-09 | 204.00 | 209.40 | 202.40 | 207.60 | 201.37 | 123,635 |
| 2024-04-08 | 202.80 | 204.60 | 202.20 | 203.80 | 197.69 | 62,783 |
| 2024-04-05 | 205.00 | 205.40 | 201.00 | 202.80 | 196.72 | 93,726 |
| 2024-04-04 | 203.40 | 207.40 | 202.60 | 207.00 | 200.79 | 136,994 |
| 2024-04-03 | 202.40 | 204.40 | 201.60 | 203.40 | 197.30 | 83,196 |
| 2024-04-02 | 201.00 | 204.00 | 201.00 | 202.40 | 196.33 | 72,522 |
| 2024-03-27 | 200.20 | 201.00 | 198.70 | 200.40 | 194.39 | 67,484 |
| 2024-03-26 | 200.80 | 201.80 | 198.10 | 200.40 | 194.39 | 79,541 |
| 2024-03-25 | 201.60 | 202.80 | 200.40 | 201.20 | 195.16 | 36,511 |
| 2024-03-22 | 200.80 | 204.00 | 200.20 | 201.00 | 194.97 | 128,323 |
| 2024-03-21 | 199.40 | 201.60 | 196.70 | 200.80 | 194.78 | 108,611 |
| 2024-03-20 | 193.50 | 196.50 | 192.50 | 196.40 | 190.51 | 109,680 |
| 2024-03-19 | 193.20 | 195.10 | 192.20 | 193.70 | 187.89 | 145,997 |
| 2024-03-18 | 198.20 | 198.30 | 193.60 | 193.60 | 187.79 | 201,290 |
| 2024-03-15 | 198.00 | 199.90 | 196.80 | 199.10 | 190.22 | 220,795 |
| 2024-03-14 | 201.20 | 201.20 | 197.80 | 198.00 | 189.17 | 164,232 |
| 2024-03-13 | 203.00 | 204.20 | 200.60 | 201.20 | 192.22 | 80,438 |
| 2024-03-12 | 200.60 | 203.60 | 200.40 | 202.40 | 193.37 | 91,892 |
| 2024-03-11 | 200.80 | 201.80 | 199.90 | 200.20 | 191.27 | 95,231 |
| 2024-03-08 | 201.20 | 203.00 | 200.20 | 202.80 | 193.75 | 102,039 |
| 2024-03-07 | 203.20 | 203.40 | 200.40 | 202.00 | 192.99 | 78,658 |
| 2024-03-06 | 201.20 | 204.00 | 200.00 | 203.20 | 194.13 | 67,768 |
| 2024-03-05 | 205.00 | 206.40 | 201.20 | 201.20 | 192.22 | 84,922 |
| 2024-03-04 | 207.20 | 209.20 | 204.80 | 206.40 | 197.19 | 98,580 |
| 2024-03-01 | 208.20 | 209.40 | 205.80 | 207.20 | 197.96 | 89,136 |
| 2024-02-29 | 205.40 | 209.80 | 205.40 | 208.20 | 198.91 | 115,159 |
| 2024-02-28 | 206.80 | 207.00 | 203.60 | 206.00 | 196.81 | 76,123 |
| 2024-02-27 | 206.20 | 207.20 | 204.80 | 206.80 | 197.57 | 89,075 |
| 2024-02-26 | 208.20 | 208.40 | 206.20 | 206.80 | 197.57 | 96,713 |
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.