DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	214.40	214.60	208.40	210.00	200.63	54,920
2023-11-27	214.00	218.00	213.60	214.20	204.64	64,251
2023-11-24	209.60	214.40	209.60	214.40	204.83	83,018
2023-11-23	203.80	209.60	203.60	209.60	200.25	50,472
2023-11-22	203.20	205.00	202.40	204.40	195.28	52,923
2023-11-21	209.60	210.80	201.80	202.80	193.75	58,203
2023-11-20	205.60	210.40	205.60	209.60	200.25	131,011
2023-11-17	204.40	208.00	204.40	205.60	196.43	111,955
2023-11-16	208.00	210.80	204.60	205.20	196.04	151,128
2023-11-15	208.60	216.00	205.00	207.20	197.96	225,747
2023-11-14	196.30	201.80	191.50	201.60	192.61	137,982
2023-11-13	197.80	197.80	194.60	196.30	187.54	62,479
2023-11-10	200.20	200.60	195.60	196.50	187.73	55,803
2023-11-09	200.60	203.20	200.20	200.60	191.65	83,234
2023-11-08	198.00	201.40	198.00	200.60	191.65	69,094
2023-11-07	201.00	201.40	197.00	198.00	189.17	38,869
2023-11-06	204.00	205.60	201.20	201.60	192.61	35,052
2023-11-03	204.80	209.80	202.80	203.40	194.33	101,371
2023-11-02	203.80	210.00	202.40	208.00	198.72	136,077
2023-11-01	203.40	205.00	201.80	203.80	194.71	49,567
2023-10-31	198.50	204.40	198.00	203.60	194.52	96,219
2023-10-30	199.00	199.40	197.40	198.50	189.64	339,956
2023-10-27	197.40	201.20	197.10	198.80	189.93	247,811
2023-10-26	192.60	197.40	192.60	195.20	186.49	555,323
2023-10-25	200.00	200.40	193.40	194.80	186.11	62,365
2023-10-24	199.10	203.00	198.00	199.80	190.89	30,201
2023-10-23	200.00	201.20	196.60	199.10	190.22	26,457
2023-10-20	202.80	203.00	198.60	200.00	191.08	55,964
2023-10-19	203.80	206.00	202.20	202.20	193.18	46,745
2023-10-18	209.80	210.20	204.80	206.20	197.00	63,809
2023-10-17	212.60	214.20	209.00	210.80	201.40	81,326
2023-10-16	215.00	216.00	208.00	212.60	203.11	72,202
2023-10-13	218.20	218.60	214.80	216.20	206.55	62,033
2023-10-12	223.00	224.60	218.40	218.40	208.66	79,196
2023-10-11	226.00	226.00	221.80	222.00	212.10	29,400
2023-10-10	224.20	226.60	222.60	224.80	214.77	34,612
2023-10-09	226.00	226.00	220.60	221.60	211.71	42,176
2023-10-06	225.00	228.60	225.00	226.60	216.49	30,762
2023-10-05	222.60	228.00	222.40	225.00	214.96	34,996
2023-10-04	220.00	225.00	220.00	221.60	211.71	19,843
2023-10-03	229.20	229.20	222.60	224.40	214.39	35,014
2023-10-02	234.00	238.40	230.20	231.00	220.69	45,885
2023-09-29	230.00	235.20	229.80	233.20	222.80	32,756
2023-09-28	228.20	229.20	227.20	227.80	217.64	20,767
2023-09-27	229.40	231.80	227.40	228.00	217.83	19,889
2023-09-26	227.20	229.00	226.80	227.40	217.25	156,125
2023-09-25	233.80	233.80	227.00	228.20	218.02	33,403
2023-09-22	235.00	235.00	231.20	233.80	223.37	24,301
2023-09-21	239.80	239.80	234.60	234.80	224.32	22,657
2023-09-20	235.80	239.80	235.40	237.00	226.43	81,313
2023-09-19	235.60	237.80	234.80	236.20	225.66	36,596
2023-09-18	236.00	240.00	231.20	237.00	226.43	88,844
2023-09-15	232.60	235.80	229.60	230.00	219.74	33,892
2023-09-14	227.20	232.40	227.20	231.80	221.46	36,087
2023-09-13	224.60	229.00	224.60	228.60	218.40	37,320
2023-09-12	227.40	228.00	225.00	226.80	216.68	34,879
2023-09-11	225.60	228.00	225.60	227.40	217.25	28,860
2023-09-08	223.60	226.00	223.20	225.20	215.15	16,284
2023-09-07	223.00	225.60	222.40	222.40	212.48	23,918
2023-09-06	225.60	226.80	222.20	226.00	215.92	49,474

← NewerPage 13 of 21 · 1,256 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.