DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	265.00	267.20	263.00	266.80	254.90	34,938
2023-06-13	261.00	267.00	260.40	265.00	253.18	55,664
2023-06-12	269.00	269.00	260.20	260.40	248.78	44,766
2023-06-09	264.00	267.80	260.20	267.60	255.66	116,651
2023-06-08	261.80	264.00	260.00	262.60	250.88	57,154
2023-06-07	255.60	260.40	254.60	260.00	248.40	90,915
2023-06-06	260.00	261.80	253.40	255.80	244.39	51,009
2023-06-02	260.80	263.40	258.80	259.20	247.64	62,902
2023-06-01	258.80	260.60	256.80	259.00	247.44	36,979
2023-05-31	255.20	259.20	252.40	257.60	246.11	48,069
2023-05-30	258.40	260.00	255.20	256.60	245.15	42,901
2023-05-26	251.40	257.80	251.00	257.40	245.92	42,714
2023-05-25	250.80	251.80	246.20	251.00	239.80	41,132
2023-05-24	257.00	257.00	250.00	251.20	239.99	56,765
2023-05-23	259.00	260.00	256.60	257.60	246.11	24,632
2023-05-22	260.00	261.00	257.00	259.00	247.44	37,857
2023-05-17	257.80	258.40	255.00	256.60	245.15	35,571
2023-05-16	263.40	266.60	259.00	259.00	247.44	59,523
2023-05-15	265.40	265.40	260.60	263.20	251.46	42,061
2023-05-12	271.00	273.00	262.60	265.40	253.56	121,609
2023-05-11	279.80	284.20	265.60	267.80	255.85	139,921
2023-05-10	276.00	277.00	268.60	277.00	264.64	109,777
2023-05-09	275.80	275.80	269.40	273.00	260.82	28,811
2023-05-08	269.60	275.80	268.40	275.60	263.30	70,148
2023-05-04	265.60	267.60	261.80	263.00	251.27	46,807
2023-05-03	271.00	271.00	265.60	267.40	255.47	24,963
2023-05-02	274.80	275.00	267.20	269.00	257.00	60,083
2023-05-01	272.20	275.00	271.80	273.00	260.82	22,106
2023-04-28	274.40	276.80	268.40	271.60	259.48	54,691
2023-04-27	271.60	275.00	268.60	274.40	262.16	41,898
2023-04-26	269.60	270.00	265.40	269.00	257.00	30,036
2023-04-25	274.00	275.20	269.40	270.60	258.53	42,787
2023-04-24	273.40	278.80	271.80	276.20	263.88	30,241
2023-04-21	274.80	274.80	270.20	273.40	261.20	33,930
2023-04-20	277.40	277.40	273.80	275.40	263.11	20,222
2023-04-19	281.80	281.80	275.60	277.60	265.21	33,065
2023-04-18	285.60	286.00	280.80	281.40	268.85	25,648
2023-04-17	284.80	287.20	281.20	283.20	270.56	61,663
2023-04-14	276.60	284.00	276.60	284.00	271.33	77,076
2023-04-13	270.80	276.60	269.80	276.60	264.26	38,868
2023-04-12	273.60	274.20	265.40	270.20	258.14	30,564
2023-04-11	264.40	272.60	264.40	272.60	260.44	72,152
2023-04-05	268.00	268.80	261.20	261.80	250.12	46,829
2023-04-04	266.80	268.00	264.80	266.80	254.90	43,730
2023-04-03	279.00	279.00	265.40	265.80	253.94	36,647
2023-03-31	275.00	279.00	274.00	277.80	265.41	48,564
2023-03-30	268.60	276.20	268.00	275.20	262.92	50,351
2023-03-29	261.60	268.20	261.00	268.20	256.23	40,604
2023-03-28	264.80	267.00	260.80	261.60	249.93	36,577
2023-03-27	265.00	266.00	262.00	264.00	252.22	26,874
2023-03-24	272.40	272.40	259.40	264.00	252.22	42,458
2023-03-23	272.60	272.60	265.00	270.60	258.53	42,981
2023-03-22	277.80	278.00	275.60	276.00	258.91	45,634
2023-03-21	274.00	277.40	272.60	277.20	260.03	41,947
2023-03-20	270.40	273.80	260.20	272.60	255.72	56,373
2023-03-17	272.00	280.20	272.00	273.20	256.28	71,518
2023-03-16	274.00	276.20	266.60	275.80	258.72	100,373
2023-03-15	279.80	284.60	266.00	271.20	254.41	66,895
2023-03-14	265.00	286.20	262.80	279.00	261.72	136,853
2023-03-13	275.80	277.00	262.60	263.20	246.90	73,066

← NewerPage 15 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.