DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	123.20	126.10	122.80	125.70	125.70	27,853
2026-07-23	126.20	126.60	123.80	124.60	124.60	20,586
2026-07-22	126.40	126.80	124.50	125.50	125.50	40,857
2026-07-21	125.10	127.80	124.50	127.70	127.70	26,828
2026-07-20	126.50	126.80	123.80	125.10	125.10	43,573
2026-07-17	129.70	130.10	126.00	126.80	126.80	37,806
2026-07-16	127.90	131.00	127.10	130.20	130.20	55,656
2026-07-15	124.30	129.90	124.00	128.10	128.10	74,978
2026-07-14	120.50	124.20	120.00	123.90	123.90	101,378
2026-07-13	116.90	121.00	116.90	120.50	120.50	133,946
2026-07-10	119.00	119.00	116.00	117.30	117.30	46,585
2026-07-09	119.50	119.50	117.40	118.20	118.20	50,115
2026-07-08	120.90	121.10	118.00	119.20	119.20	81,122
2026-07-07	121.50	123.10	119.40	120.90	120.90	73,117
2026-07-06	124.10	124.10	119.50	121.70	121.70	59,501
2026-07-03	118.30	124.10	117.70	124.10	124.10	112,567
2026-07-02	113.10	118.10	112.80	116.60	116.60	113,604
2026-07-01	111.90	114.00	109.90	114.00	114.00	69,824
2026-06-30	115.90	118.20	111.40	111.90	111.90	87,179
2026-06-29	118.00	118.20	113.20	114.20	114.20	64,766
2026-06-26	122.90	122.90	116.40	117.40	117.40	57,092
2026-06-25	120.10	123.00	118.60	121.80	121.80	41,035
2026-06-24	121.80	122.60	120.10	120.90	120.90	45,519
2026-06-23	121.00	123.20	119.70	121.80	121.80	39,440
2026-06-22	121.10	123.00	120.30	122.40	122.40	37,025
2026-06-19	119.70	122.80	119.30	121.50	121.50	85,805
2026-06-18	125.20	125.20	119.10	120.50	120.50	97,989
2026-06-17	125.30	126.90	123.40	125.20	125.20	74,879
2026-06-16	135.50	136.80	123.00	124.60	124.60	169,827
2026-06-15	140.90	142.20	133.60	135.50	135.50	62,639
2026-06-12	141.30	142.00	138.10	140.60	140.60	51,878
2026-06-11	139.80	140.90	136.80	140.30	140.30	40,806
2026-06-10	140.30	141.60	136.00	139.90	139.90	55,267
2026-06-09	144.90	145.00	141.00	142.30	142.30	49,060
2026-06-08	146.10	148.10	142.20	145.80	145.80	43,643
2026-06-04	146.50	147.60	143.50	147.40	147.40	50,272
2026-06-03	150.00	150.00	146.50	148.10	148.10	35,462
2026-06-02	148.00	151.90	147.90	150.00	150.00	93,488
2026-06-01	146.70	148.00	143.10	147.00	147.00	71,815
2026-05-29	143.70	147.90	143.70	147.10	147.10	117,471
2026-05-28	143.80	146.20	142.60	146.20	146.20	35,895
2026-05-27	145.80	146.60	143.00	145.10	145.10	59,158
2026-05-26	143.80	146.50	142.20	146.50	146.50	85,342
2026-05-22	148.00	148.30	142.20	143.80	143.80	59,592
2026-05-21	141.60	149.40	141.60	147.60	147.60	77,608
2026-05-20	145.90	148.20	144.60	147.60	147.60	61,773
2026-05-19	145.50	148.60	142.30	147.10	147.10	80,252
2026-05-18	140.00	147.40	139.00	147.40	147.40	107,981
2026-05-13	136.90	142.70	136.70	141.00	141.00	131,650
2026-05-12	140.40	141.00	135.50	135.90	135.90	59,816
2026-05-11	139.10	143.80	139.10	141.40	141.40	60,132
2026-05-08	137.00	141.10	135.00	141.10	141.10	110,918
2026-05-07	132.40	138.10	131.10	137.00	137.00	120,426
2026-05-06	119.70	135.40	119.30	130.90	130.90	316,199
2026-05-05	134.90	134.90	113.80	117.40	117.40	477,615
2026-05-04	141.40	141.50	134.90	134.90	134.90	74,773
2026-05-01	135.90	140.00	134.10	139.80	139.80	86,216
2026-04-30	136.70	138.10	135.20	136.50	136.50	72,790
2026-04-29	141.80	143.60	137.00	137.00	137.00	121,719
2026-04-28	146.40	148.40	141.20	141.80	141.80	93,890

← NewerPage 2 of 3 · 126 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.