DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	210.20	211.00	208.00	209.00	199.68	121,929
2024-02-22	212.80	214.60	210.40	210.80	201.40	85,891
2024-02-21	213.00	213.60	211.40	213.00	203.50	71,678
2024-02-20	217.40	217.40	213.00	213.80	204.26	100,101
2024-02-19	215.00	217.80	212.60	217.60	207.89	98,094
2024-02-16	217.60	218.20	214.20	214.20	204.64	135,491
2024-02-15	212.00	218.00	211.00	217.60	207.89	142,377
2024-02-14	215.00	216.00	212.00	212.00	202.54	85,853
2024-02-13	210.00	217.20	209.80	215.00	205.41	176,409
2024-02-12	221.00	222.60	210.00	210.00	200.63	357,404
2024-02-09	227.80	233.60	220.60	220.60	210.76	234,694
2024-02-08	230.00	230.00	225.00	226.80	216.68	104,912
2024-02-07	232.60	232.60	225.60	229.40	219.17	69,639
2024-02-06	229.60	232.40	229.20	232.20	221.84	51,322
2024-02-05	230.60	232.60	229.20	229.20	218.97	39,148
2024-02-02	235.00	235.20	229.80	230.00	219.74	84,062
2024-02-01	234.00	237.00	232.40	234.40	223.94	53,992
2024-01-31	232.00	235.60	230.80	234.40	223.94	59,356
2024-01-30	227.40	232.60	227.40	231.80	221.46	62,884
2024-01-29	230.80	230.80	225.40	226.20	216.11	50,108
2024-01-26	227.60	229.00	227.00	228.20	218.02	68,326
2024-01-25	227.80	229.80	227.40	227.60	217.45	36,399
2024-01-24	228.60	230.00	227.00	227.80	217.64	60,987
2024-01-23	232.80	234.00	227.40	227.40	217.25	81,427
2024-01-22	229.60	235.60	229.60	232.60	222.22	73,438
2024-01-19	234.00	235.00	228.80	228.80	218.59	74,164
2024-01-18	232.80	233.40	230.00	233.00	222.60	102,309
2024-01-17	231.60	232.60	229.00	232.60	222.22	83,447
2024-01-16	226.20	232.00	225.00	231.20	220.88	91,652
2024-01-15	232.00	232.00	226.60	227.20	217.06	41,363
2024-01-12	230.80	233.60	230.40	230.80	220.50	101,739
2024-01-11	227.80	230.00	227.60	228.00	217.83	46,570
2024-01-10	229.80	229.80	226.40	227.40	217.25	51,171
2024-01-09	228.00	230.00	225.40	229.00	218.78	44,009
2024-01-08	230.80	231.20	224.80	227.20	217.06	75,041
2024-01-05	231.80	231.80	227.00	230.20	219.93	56,164
2024-01-04	224.00	232.00	224.00	231.80	221.46	77,500
2024-01-03	225.20	226.00	220.40	223.20	213.24	55,522
2024-01-02	223.60	226.80	222.20	225.00	214.96	67,831
2023-12-29	221.00	225.20	220.80	223.00	213.05	65,970
2023-12-28	222.40	222.40	218.40	220.40	210.57	73,604
2023-12-27	223.80	223.80	219.40	220.80	210.95	63,612
2023-12-22	219.80	224.00	219.80	223.80	213.82	55,790
2023-12-21	220.40	221.20	219.20	220.80	210.95	65,985
2023-12-20	222.40	222.60	218.20	221.00	211.14	60,179
2023-12-19	223.00	223.80	221.20	222.20	212.29	63,256
2023-12-18	223.20	226.40	221.60	222.60	212.67	85,821
2023-12-15	222.40	226.00	221.80	224.80	214.77	151,527
2023-12-14	213.40	223.80	213.40	221.20	211.33	193,127
2023-12-13	208.40	217.60	208.40	209.20	199.87	95,165
2023-12-12	210.00	211.80	207.20	208.40	199.10	178,109
2023-12-11	210.20	211.40	208.80	210.20	200.82	60,988
2023-12-08	210.00	214.00	210.00	213.00	203.50	68,218
2023-12-07	211.20	211.40	208.00	209.40	200.06	44,272
2023-12-06	212.00	214.40	209.20	212.80	203.31	77,684
2023-12-05	214.80	215.60	210.20	215.00	205.41	56,807
2023-12-04	213.00	215.60	213.00	213.60	204.07	31,903
2023-12-01	211.60	214.20	210.80	212.60	203.11	55,455
2023-11-30	212.00	213.00	208.00	211.60	202.16	147,462
2023-11-29	210.00	210.80	208.60	210.60	201.20	33,801

← NewerPage 12 of 21 · 1,253 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.