DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	237.20	237.60	232.60	236.80	222.14	71,477
2022-12-14	239.60	241.80	237.20	238.40	223.64	49,243
2022-12-13	239.80	245.20	237.40	239.40	224.58	70,923
2022-12-12	242.20	242.20	238.40	239.00	224.20	28,912
2022-12-09	238.00	244.40	238.00	243.00	227.95	47,112
2022-12-08	241.00	242.40	236.80	238.00	223.26	42,717
2022-12-07	246.80	247.00	242.20	243.00	227.95	38,056
2022-12-06	253.20	253.20	246.20	247.00	231.70	43,513
2022-12-05	252.00	256.20	250.60	253.00	237.33	135,527
2022-12-02	254.60	256.80	249.00	252.00	236.40	59,459
2022-12-01	250.80	255.40	250.40	255.40	239.58	70,646
2022-11-30	250.60	251.60	246.80	248.60	233.21	65,999
2022-11-29	248.20	250.40	245.00	249.20	233.77	43,332
2022-11-28	252.40	253.80	248.20	248.40	233.02	46,139
2022-11-25	249.20	253.20	248.60	253.20	237.52	57,488
2022-11-24	242.60	249.80	242.60	247.80	232.46	48,638
2022-11-23	248.40	248.40	241.60	243.20	228.14	51,791
2022-11-22	250.80	250.80	245.00	247.40	232.08	38,767
2022-11-21	251.40	252.60	247.60	251.60	236.02	61,763
2022-11-18	259.60	259.60	249.20	252.40	236.77	172,662
2022-11-17	257.00	265.00	249.60	259.00	242.96	458,539
2022-11-16	244.40	257.60	233.40	255.80	239.96	262,130
2022-11-15	246.60	247.40	241.60	243.80	228.70	44,825
2022-11-14	246.80	250.00	243.60	248.20	232.83	96,652
2022-11-11	249.20	250.00	242.60	246.00	230.77	185,592
2022-11-10	235.80	246.60	227.20	245.00	229.83	99,208
2022-11-09	240.20	240.40	233.60	237.40	222.70	73,346
2022-11-08	231.00	241.40	230.40	240.20	225.33	80,145
2022-11-07	222.80	232.20	221.80	231.00	216.70	54,840
2022-11-04	223.80	226.00	218.40	222.80	209.00	80,734
2022-11-03	226.00	227.40	220.40	224.00	210.13	56,455
2022-11-02	230.40	230.40	225.00	228.00	213.88	136,005
2022-11-01	230.00	234.00	227.80	228.80	214.63	42,108
2022-10-31	226.60	229.60	225.00	228.80	214.63	34,457
2022-10-28	227.40	228.40	224.00	226.40	212.38	41,128
2022-10-27	231.20	231.20	226.60	229.80	215.57	40,790
2022-10-26	230.00	234.20	228.00	231.20	216.88	68,203
2022-10-25	221.40	231.20	221.00	230.00	215.76	88,882
2022-10-24	219.00	224.80	218.00	220.20	206.56	92,535
2022-10-21	216.20	218.60	214.40	217.20	203.75	51,469
2022-10-20	218.20	219.80	215.00	219.00	205.44	65,876
2022-10-19	223.00	223.80	218.40	219.00	205.44	60,272
2022-10-18	217.80	224.40	217.80	222.80	209.00	73,645
2022-10-17	208.80	218.40	207.40	216.00	202.62	89,836
2022-10-14	208.80	213.00	206.00	210.60	197.56	96,520
2022-10-13	199.10	203.80	196.10	201.60	189.12	84,901
2022-10-12	202.20	202.40	197.30	200.00	187.62	68,914
2022-10-11	202.00	202.00	197.50	201.00	188.55	40,611
2022-10-10	198.60	206.20	196.60	202.00	189.49	52,784
2022-10-07	205.20	206.20	199.90	200.60	188.18	78,411
2022-10-06	205.00	211.40	205.00	206.00	193.24	83,938
2022-10-05	213.00	213.00	203.40	203.60	190.99	112,288
2022-10-04	207.60	212.00	207.00	211.20	198.12	63,600
2022-10-03	199.00	205.60	196.60	205.40	192.68	57,487
2022-09-30	194.60	200.40	194.60	197.90	185.65	81,229
2022-09-29	202.00	202.00	192.50	194.00	181.99	120,370
2022-09-28	200.00	202.80	196.00	202.80	190.24	94,427
2022-09-27	204.00	204.60	200.40	203.00	190.43	56,136
2022-09-26	204.20	205.60	201.00	202.60	190.05	54,745
2022-09-23	213.20	214.20	204.00	205.40	192.68	92,160

← NewerPage 17 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.