DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	225.60	226.80	222.20	226.00	215.92	49,474
2023-09-05	231.40	231.40	226.40	227.00	216.87	26,752
2023-09-04	228.00	232.60	228.00	231.40	221.08	23,575
2023-09-01	230.40	230.40	227.00	228.00	217.83	38,408
2023-08-31	228.00	232.00	228.00	230.40	220.12	49,272
2023-08-30	232.40	232.40	227.20	228.40	218.21	40,883
2023-08-29	233.60	234.40	231.00	232.40	222.03	50,825
2023-08-28	232.00	235.00	230.00	233.60	223.18	42,437
2023-08-25	230.40	234.00	229.60	231.00	220.69	41,778
2023-08-24	229.80	233.00	229.40	230.60	220.31	51,660
2023-08-23	230.80	231.60	227.20	228.20	218.02	250,176
2023-08-22	234.00	234.60	231.00	231.60	221.27	47,003
2023-08-21	234.00	235.80	232.60	233.00	222.60	45,062
2023-08-18	237.40	237.40	233.00	233.60	223.18	35,090
2023-08-17	239.00	239.40	235.20	237.20	226.62	54,707
2023-08-16	233.20	241.40	230.40	239.00	228.34	142,182
2023-08-15	240.00	241.20	230.00	231.20	220.88	136,638
2023-08-14	225.40	240.00	224.00	238.00	227.38	258,499
2023-08-11	229.20	229.20	225.20	225.40	215.34	43,092
2023-08-10	228.20	231.00	227.00	230.00	219.74	67,327
2023-08-09	233.60	235.60	228.20	228.20	218.02	69,919
2023-08-08	242.00	242.00	232.60	233.00	222.60	91,591
2023-08-07	243.20	244.20	238.80	242.00	231.20	29,285
2023-08-04	239.80	244.40	238.80	242.20	231.39	43,034
2023-08-03	241.20	241.20	237.80	239.80	229.10	20,845
2023-08-02	241.40	243.60	237.60	240.40	229.67	40,038
2023-08-01	243.00	244.80	240.40	243.80	232.92	25,107
2023-07-31	238.20	245.80	238.00	243.00	232.16	52,991
2023-07-28	242.60	242.60	233.00	238.00	227.38	68,682
2023-07-27	248.60	248.60	242.00	242.80	231.97	29,265
2023-07-26	243.40	244.40	241.20	244.00	233.11	25,507
2023-07-25	243.40	244.20	241.80	243.20	232.35	36,355
2023-07-24	244.00	244.80	239.20	243.40	232.54	29,160
2023-07-21	246.80	247.60	243.20	244.00	233.11	32,330
2023-07-20	248.60	251.00	246.80	247.80	236.74	29,222
2023-07-19	250.20	251.40	247.40	248.60	237.51	34,497
2023-07-18	251.20	251.20	248.20	249.40	238.27	33,594
2023-07-17	250.20	252.00	247.60	248.00	236.94	28,376
2023-07-14	254.80	254.80	252.00	252.20	240.95	29,514
2023-07-13	254.80	255.00	252.60	253.00	241.71	37,107
2023-07-12	252.00	255.00	247.80	254.40	243.05	32,791
2023-07-11	250.60	252.80	250.60	252.00	240.76	29,528
2023-07-10	251.00	251.20	247.60	250.60	239.42	23,486
2023-07-07	252.40	252.40	245.00	251.00	239.80	28,074
2023-07-06	253.20	253.20	246.80	247.20	236.17	29,274
2023-07-05	253.80	253.80	250.20	252.00	240.76	31,269
2023-07-04	254.00	255.40	252.60	253.80	242.48	36,179
2023-07-03	249.00	252.60	248.20	251.60	240.37	46,513
2023-06-30	245.60	249.60	245.60	248.40	237.32	24,214
2023-06-29	248.20	248.20	244.80	245.60	234.64	25,507
2023-06-28	244.80	248.80	244.80	248.40	237.32	28,196
2023-06-27	243.60	245.00	241.00	244.80	233.88	45,898
2023-06-26	245.40	247.00	243.00	243.60	232.73	17,076
2023-06-23	245.00	247.60	244.00	245.80	234.83	26,302
2023-06-22	251.00	251.00	247.00	248.80	237.70	29,189
2023-06-21	254.40	254.40	250.00	250.60	239.42	23,613
2023-06-20	259.20	259.20	252.20	254.40	243.05	38,207
2023-06-19	256.00	256.80	254.20	254.60	243.24	24,824
2023-06-16	263.00	263.00	257.80	257.80	246.30	124,387
2023-06-15	266.20	267.00	261.40	263.40	251.65	43,329

← NewerPage 14 of 21 · 1,257 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.