DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	275.80	280.40	273.60	275.80	258.72	57,773
2023-03-09	279.80	282.40	277.80	280.80	263.41	46,607
2023-03-08	273.40	279.60	272.80	279.20	261.91	102,989
2023-03-07	277.20	278.20	273.80	273.80	256.85	73,847
2023-03-06	285.20	285.20	277.80	277.80	260.60	62,793
2023-03-03	284.00	286.40	283.00	283.60	266.04	37,573
2023-03-02	286.80	288.40	282.00	283.60	266.04	66,128
2023-03-01	287.00	292.40	286.00	286.80	269.04	71,573
2023-02-28	289.40	290.60	286.00	287.20	269.42	67,370
2023-02-27	283.20	292.40	281.40	291.20	273.17	96,307
2023-02-24	280.00	289.40	280.00	283.00	265.48	154,379
2023-02-23	273.60	281.40	273.40	277.60	260.41	231,772
2023-02-22	272.00	274.20	269.60	271.60	254.78	86,564
2023-02-21	273.40	276.80	271.40	272.00	255.16	46,374
2023-02-20	273.00	276.20	270.40	274.00	257.03	77,912
2023-02-17	270.00	273.60	267.20	272.40	255.53	47,005
2023-02-16	270.00	274.00	268.20	271.40	254.59	69,521
2023-02-15	267.80	271.00	265.20	269.40	252.72	121,238
2023-02-14	264.20	272.40	264.00	269.60	252.91	92,805
2023-02-13	258.20	265.00	249.80	264.20	247.84	104,925
2023-02-10	272.20	272.20	255.80	258.20	242.21	214,684
2023-02-09	274.80	274.80	264.00	272.60	255.72	291,406
2023-02-08	271.60	284.60	271.60	280.80	263.41	92,469
2023-02-07	268.40	278.00	268.40	275.60	258.53	101,172
2023-02-06	270.00	271.00	265.40	267.00	250.47	51,785
2023-02-03	271.20	274.00	267.60	271.40	254.59	107,035
2023-02-02	263.00	272.80	262.60	271.00	254.22	108,251
2023-02-01	257.40	264.00	257.20	262.60	246.34	56,835
2023-01-31	254.20	257.00	252.40	256.60	240.71	46,874
2023-01-30	252.40	255.40	252.00	254.60	238.83	33,468
2023-01-27	252.40	254.00	250.00	252.20	236.58	47,951
2023-01-26	253.60	259.40	252.00	252.80	237.15	64,124
2023-01-25	266.00	266.80	250.60	251.40	235.83	108,578
2023-01-24	268.20	270.60	266.40	267.40	250.84	60,667
2023-01-23	269.00	270.00	266.00	268.20	251.59	41,523
2023-01-20	264.60	267.80	264.60	267.20	250.65	59,789
2023-01-19	271.20	271.20	263.00	263.80	247.46	121,057
2023-01-18	266.00	274.20	266.00	272.80	255.91	90,452
2023-01-17	263.60	266.60	261.00	266.00	249.53	119,078
2023-01-16	259.20	263.00	257.80	262.00	245.78	62,742
2023-01-13	257.20	258.40	254.60	257.60	241.65	88,346
2023-01-12	259.20	262.60	254.60	257.20	241.27	57,280
2023-01-11	265.40	266.60	258.20	259.60	243.52	80,680
2023-01-10	266.20	272.60	264.00	265.20	248.78	92,073
2023-01-09	264.80	269.40	264.40	266.40	249.90	63,937
2023-01-06	262.20	264.40	258.60	264.40	248.03	58,434
2023-01-05	263.20	264.00	258.20	262.40	246.15	78,060
2023-01-04	265.00	266.20	261.80	265.00	248.59	57,926
2023-01-03	264.20	269.00	262.80	265.00	248.59	78,127
2023-01-02	256.00	265.20	246.20	263.80	247.46	134,903
2022-12-30	253.80	260.80	253.20	256.40	240.52	99,622
2022-12-29	250.00	254.40	247.80	253.20	237.52	64,974
2022-12-28	249.60	252.40	246.20	251.00	235.46	83,612
2022-12-27	245.80	251.00	245.80	249.80	234.33	44,228
2022-12-23	242.40	247.40	241.80	246.00	230.77	54,346
2022-12-22	243.80	246.00	240.20	240.80	225.89	58,951
2022-12-21	236.40	244.00	235.80	242.80	227.77	71,990
2022-12-20	232.00	237.00	230.60	236.40	221.76	47,794
2022-12-19	233.60	240.00	231.40	234.20	219.70	81,682
2022-12-16	235.00	236.00	230.40	234.20	219.70	84,045

← NewerPage 16 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.