DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	222.00	222.00	213.40	214.60	198.44	78,532
2022-06-29	225.00	226.60	219.60	225.00	208.06	81,200
2022-06-28	234.40	237.60	226.60	226.60	209.54	44,950
2022-06-27	228.80	235.00	228.60	235.00	217.30	43,681
2022-06-24	226.60	228.60	222.20	227.40	210.28	67,962
2022-06-23	223.20	226.20	217.60	222.40	205.65	131,878
2022-06-22	225.80	225.80	218.60	220.60	203.99	89,746
2022-06-21	226.20	229.40	224.00	227.00	209.91	34,975
2022-06-20	219.00	225.20	217.80	223.20	206.39	47,306
2022-06-17	215.80	222.00	215.80	219.20	202.69	66,910
2022-06-16	222.80	223.60	209.00	217.00	200.66	94,185
2022-06-15	225.20	226.00	218.80	223.60	206.76	69,009
2022-06-14	230.40	232.60	220.40	221.80	205.10	115,776
2022-06-13	235.20	240.00	226.80	226.80	209.72	109,489
2022-06-10	242.00	243.20	234.60	241.80	223.59	107,764
2022-06-09	255.80	255.80	242.40	243.60	225.26	70,317
2022-06-08	265.00	265.00	253.00	254.80	235.61	52,979
2022-06-07	264.20	265.60	261.60	265.00	245.04	33,720
2022-06-03	264.80	266.40	261.00	261.00	241.35	30,317
2022-06-02	263.40	265.00	259.40	262.80	243.01	50,868
2022-06-01	271.00	272.00	261.60	264.00	244.12	48,678
2022-05-31	274.20	274.20	269.00	271.00	250.59	66,988
2022-05-30	273.00	276.80	269.40	274.20	253.55	74,728
2022-05-25	270.40	271.40	263.40	268.40	248.19	28,864
2022-05-24	270.60	274.00	268.00	269.20	248.93	39,918
2022-05-23	275.00	279.40	270.60	272.00	251.52	35,293
2022-05-20	267.00	274.60	267.00	273.00	252.44	46,316
2022-05-19	271.80	271.80	262.00	267.00	246.89	66,617
2022-05-18	274.00	279.20	272.00	277.20	256.33	128,081
2022-05-17	269.00	275.40	267.40	270.40	250.04	40,880
2022-05-16	262.40	269.00	260.00	267.40	247.26	62,486
2022-05-12	253.80	259.00	244.60	257.00	237.65	201,698
2022-05-11	262.00	272.20	246.40	253.80	234.69	195,543
2022-05-10	249.00	259.20	248.00	256.40	237.09	63,436
2022-05-09	260.80	261.00	244.80	246.40	227.84	120,040
2022-05-06	270.40	270.40	262.00	264.80	244.86	64,060
2022-05-05	276.80	279.00	269.40	270.40	250.04	48,790
2022-05-04	271.60	276.20	270.80	273.60	253.00	39,491
2022-05-03	272.00	276.20	269.00	271.60	251.15	40,642
2022-05-02	275.60	275.80	261.00	271.60	251.15	59,752
2022-04-29	271.00	279.80	270.20	275.60	254.85	84,282
2022-04-28	271.60	276.00	268.00	269.60	249.30	74,001
2022-04-27	261.60	271.20	261.40	269.00	248.74	100,472
2022-04-26	262.40	268.80	261.80	265.00	245.04	73,418
2022-04-25	270.00	271.00	260.00	260.00	240.42	78,521
2022-04-22	275.00	277.60	272.00	272.40	251.89	24,509
2022-04-21	275.00	281.20	274.40	277.40	256.51	62,166
2022-04-20	270.20	275.60	267.20	273.40	252.81	104,182
2022-04-19	258.80	270.00	257.20	270.00	249.67	45,004
2022-04-13	258.00	258.80	254.40	257.00	237.65	44,829
2022-04-12	254.60	260.00	252.60	256.80	237.46	182,854
2022-04-11	272.00	272.00	251.80	255.00	235.80	138,193
2022-04-08	274.00	275.20	269.40	270.80	250.41	37,223
2022-04-07	270.20	275.20	269.80	271.20	250.78	42,171
2022-04-06	277.20	278.60	266.20	270.20	249.85	62,745
2022-04-05	286.00	286.00	276.00	276.20	255.40	54,688
2022-04-04	293.00	293.80	281.60	285.00	263.54	55,259
2022-04-01	292.00	293.40	287.40	293.00	270.94	24,762
2022-03-31	289.00	295.80	287.60	288.40	266.68	43,533
2022-03-30	297.40	297.40	285.20	289.20	267.42	93,092

← NewerPage 19 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.