DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	292.00	297.20	290.00	295.80	273.52	76,393
2022-03-28	286.60	292.60	286.00	290.20	268.35	44,696
2022-03-25	294.00	294.20	283.80	283.80	262.43	46,964
2022-03-24	304.40	306.60	291.60	292.00	270.01	38,071
2022-03-23	318.00	319.20	304.80	307.00	280.18	53,100
2022-03-22	316.60	318.80	312.80	316.60	288.94	40,093
2022-03-21	312.00	321.80	311.60	317.00	289.31	62,870
2022-03-18	311.80	312.80	307.00	309.00	282.01	88,126
2022-03-17	299.80	310.80	298.00	308.60	281.64	87,389
2022-03-16	286.20	299.40	286.20	296.00	270.14	67,088
2022-03-15	283.80	286.60	278.80	282.00	257.37	49,832
2022-03-14	286.40	292.20	283.80	285.00	260.10	34,420
2022-03-11	280.00	290.80	280.00	283.00	258.28	47,665
2022-03-10	275.00	283.80	272.20	280.20	255.72	65,134
2022-03-09	264.60	273.20	260.20	272.20	248.42	132,658
2022-03-08	257.40	267.80	256.20	258.80	236.19	65,558
2022-03-07	261.20	263.20	250.00	260.60	237.84	91,384
2022-03-04	271.80	274.40	266.00	271.40	247.69	135,330
2022-03-03	272.20	277.40	270.00	273.00	249.15	77,798
2022-03-02	280.00	281.60	268.00	272.20	248.42	153,390
2022-03-01	309.80	311.20	284.60	284.60	259.74	104,396
2022-02-28	300.20	310.00	299.80	308.40	281.46	81,479
2022-02-25	292.40	306.40	291.80	306.00	279.27	162,136
2022-02-24	284.00	294.00	278.40	291.80	266.31	114,528
2022-02-23	301.40	305.60	297.80	300.20	273.98	84,733
2022-02-22	290.80	304.60	287.00	300.00	273.79	136,000
2022-02-21	303.00	305.60	293.20	295.80	269.96	56,382
2022-02-18	314.60	315.60	303.20	305.00	278.36	50,568
2022-02-17	318.40	320.00	313.00	313.00	285.66	50,626
2022-02-16	317.60	320.80	316.40	317.40	289.67	59,193
2022-02-15	306.80	319.20	305.60	317.40	289.67	57,768
2022-02-14	316.40	317.00	304.40	307.20	280.37	104,161
2022-02-11	320.00	322.40	315.00	318.60	290.77	48,970
2022-02-10	320.60	325.80	316.80	324.20	295.88	76,595
2022-02-09	310.00	320.40	303.40	318.80	290.95	96,832
2022-02-08	314.20	326.00	291.00	305.40	278.72	253,365
2022-02-07	316.20	320.20	312.20	314.20	286.75	75,369
2022-02-04	325.20	328.40	313.00	316.00	288.40	59,346
2022-02-03	333.20	333.20	321.60	322.60	294.42	35,350
2022-02-02	324.80	334.00	324.40	333.00	303.91	72,224
2022-02-01	323.60	329.20	322.20	323.60	295.33	32,709
2022-01-31	317.00	324.20	317.00	322.00	293.87	37,553
2022-01-28	327.60	330.40	312.00	314.00	286.57	47,918
2022-01-27	311.40	329.00	304.20	324.40	296.06	72,411
2022-01-26	304.40	317.60	304.20	314.60	287.12	37,898
2022-01-25	307.00	310.00	301.40	303.40	276.90	95,127
2022-01-24	310.00	310.80	298.80	305.00	278.36	122,895
2022-01-21	317.00	320.20	308.20	310.80	283.65	48,435
2022-01-20	317.80	322.80	312.20	322.80	294.60	50,911
2022-01-19	314.00	318.80	312.00	318.00	290.22	59,237
2022-01-18	325.00	326.20	316.40	318.00	290.22	39,140
2022-01-17	339.00	339.00	326.00	326.60	298.07	33,437
2022-01-14	340.40	347.00	334.60	336.40	307.01	48,554
2022-01-13	347.00	348.40	341.00	342.20	312.31	48,751
2022-01-12	344.00	351.40	342.40	347.00	316.69	71,967
2022-01-11	336.00	342.00	336.00	339.00	309.39	39,827
2022-01-10	346.40	346.40	334.40	334.80	305.55	42,837
2022-01-07	349.00	354.40	342.20	343.40	313.40	174,390
2022-01-06	352.20	355.80	347.60	349.00	318.51	68,918
2022-01-05	356.00	359.80	353.60	354.40	323.44	94,519

← NewerPage 20 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.