DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	224.20	224.60	215.20	215.20	201.87	66,442
2022-09-21	225.00	226.20	222.40	225.40	211.44	33,402
2022-09-20	233.20	235.80	225.80	226.40	212.38	76,294
2022-09-19	236.60	236.60	228.60	233.40	218.95	60,334
2022-09-16	250.20	250.20	234.60	237.00	222.32	88,529
2022-09-15	259.00	259.40	250.60	251.20	235.64	71,620
2022-09-14	258.80	263.00	254.80	257.00	241.09	85,586
2022-09-13	270.00	270.00	258.40	260.00	243.90	69,775
2022-09-12	264.80	271.20	264.00	267.80	251.22	145,347
2022-09-09	254.80	262.80	254.60	262.20	245.96	56,289
2022-09-08	257.80	259.00	249.20	251.40	235.83	46,011
2022-09-07	253.00	257.40	250.80	256.00	240.15	50,055
2022-09-06	254.80	259.40	252.40	255.00	239.21	81,047
2022-09-05	240.00	252.80	237.20	252.20	236.58	211,211
2022-09-02	251.00	251.60	243.80	245.60	230.39	100,687
2022-09-01	256.00	256.00	248.00	248.40	233.02	42,497
2022-08-31	257.40	260.00	254.00	257.00	241.09	75,762
2022-08-30	259.40	265.80	257.00	258.80	242.77	62,436
2022-08-29	260.00	260.20	252.60	255.80	239.96	83,432
2022-08-26	274.80	276.20	262.00	263.20	246.90	67,943
2022-08-25	279.80	282.60	274.40	274.80	257.78	41,360
2022-08-24	283.20	283.60	275.20	278.40	261.16	54,951
2022-08-23	284.40	287.80	282.20	284.00	266.41	49,887
2022-08-22	295.00	295.20	283.60	287.00	269.23	70,984
2022-08-19	304.20	304.80	295.00	295.00	276.73	83,257
2022-08-18	300.20	307.20	298.80	305.60	286.68	78,827
2022-08-17	305.60	308.00	294.20	299.80	281.24	90,331
2022-08-16	290.00	308.60	290.00	305.40	286.49	327,099
2022-08-15	282.20	284.40	279.00	280.40	259.28	63,916
2022-08-12	286.80	288.00	277.80	280.00	258.91	61,268
2022-08-11	280.00	286.00	280.00	285.80	264.28	78,526
2022-08-10	273.00	279.80	270.00	279.40	258.36	60,653
2022-08-09	269.20	279.00	267.80	271.60	251.15	178,120
2022-08-08	268.20	269.00	263.40	264.40	244.49	58,889
2022-08-05	271.20	273.40	263.80	266.60	246.52	67,282
2022-08-04	268.00	272.60	266.40	268.80	248.56	80,955
2022-08-03	263.20	271.00	262.00	265.00	245.04	68,489
2022-08-02	265.20	266.00	260.20	263.40	243.56	64,181
2022-08-01	261.20	267.20	258.20	264.20	244.30	77,239
2022-07-29	252.80	264.00	252.80	259.80	240.24	79,029
2022-07-28	248.60	253.00	248.60	252.00	233.02	47,086
2022-07-27	247.00	251.80	246.20	247.80	229.14	28,699
2022-07-26	248.60	249.80	245.00	246.80	228.21	35,928
2022-07-25	249.20	250.60	244.40	248.40	229.69	69,651
2022-07-22	250.00	253.00	247.20	251.60	232.65	33,738
2022-07-21	247.20	257.40	247.20	250.00	231.17	203,377
2022-07-20	245.40	252.80	244.60	249.20	230.43	75,666
2022-07-19	236.00	248.00	234.40	245.40	226.92	93,235
2022-07-18	227.00	239.00	227.00	236.80	218.97	143,200
2022-07-15	213.40	219.40	211.20	219.20	202.69	67,688
2022-07-14	217.80	219.00	212.20	213.40	197.33	23,180
2022-07-13	213.00	218.20	211.60	214.00	197.88	61,056
2022-07-12	212.20	214.00	209.60	213.00	196.96	63,918
2022-07-11	216.40	219.80	212.20	215.00	198.81	44,361
2022-07-08	217.60	219.00	214.40	218.80	202.32	54,146
2022-07-07	210.00	218.00	210.00	216.60	200.29	50,297
2022-07-06	212.80	214.80	208.40	209.20	193.45	62,613
2022-07-05	215.40	219.40	210.60	211.20	195.30	54,324
2022-07-04	220.00	220.00	211.40	213.60	197.51	52,979
2022-07-01	213.20	221.00	212.60	215.60	199.36	55,873

← NewerPage 18 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.