DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	357.00	362.60	354.60	355.00	323.99	106,632
2022-01-03	350.00	356.00	348.20	356.00	324.90	41,366
2021-12-30	349.40	349.60	343.80	349.00	318.51	39,032
2021-12-29	343.40	349.40	343.20	349.40	318.88	51,231
2021-12-28	344.00	349.80	343.00	345.20	315.05	42,916
2021-12-27	330.80	344.20	330.80	344.20	314.13	84,231
2021-12-23	329.40	333.80	329.00	333.80	304.64	32,947
2021-12-22	317.80	330.40	317.80	329.40	300.63	43,680
2021-12-21	315.80	323.40	315.00	322.00	293.87	56,878
2021-12-20	313.60	317.40	306.00	315.80	288.21	43,058
2021-12-17	314.40	318.60	311.00	316.40	288.76	62,112
2021-12-16	311.60	317.80	311.00	316.00	288.40	43,184
2021-12-15	311.00	312.60	306.80	309.00	282.01	42,747
2021-12-14	315.00	316.20	309.80	310.00	282.92	92,972
2021-12-13	311.80	317.40	311.80	315.20	287.67	67,671
2021-12-10	313.40	316.00	307.40	312.00	284.75	101,720
2021-12-09	312.40	313.80	309.80	312.80	285.48	39,395
2021-12-08	308.20	313.00	306.40	312.40	285.11	102,441
2021-12-07	297.40	308.60	297.40	308.00	281.10	39,389
2021-12-06	293.40	297.40	290.60	295.00	269.23	108,674
2021-12-03	301.60	302.00	292.00	293.40	267.77	47,371
2021-12-02	300.00	300.00	290.00	296.80	270.87	122,027
2021-12-01	300.20	305.40	298.40	301.60	275.25	172,190
2021-11-30	314.20	315.00	296.80	298.60	272.52	186,801
2021-11-29	317.40	324.00	314.60	315.00	287.48	148,254
2021-11-26	312.40	319.20	305.20	316.40	288.76	246,299
2021-11-25	312.00	321.00	310.80	320.00	292.05	81,233
2021-11-24	310.00	312.80	303.60	310.40	283.29	107,830
2021-11-23	321.60	321.80	309.80	312.00	284.75	127,020
2021-11-22	320.60	324.00	320.00	322.60	294.42	105,177
2021-11-19	334.60	335.00	320.00	320.60	292.59	215,438
2021-11-18	334.00	338.20	331.20	334.20	305.01	169,744
2021-11-17	345.00	345.00	322.00	333.80	304.64	426,574
2021-11-16	360.20	361.00	353.00	354.00	323.08	53,571
2021-11-15	367.40	367.60	360.20	360.20	328.74	36,724
2021-11-12	364.20	370.20	361.60	365.00	333.12	55,013
2021-11-11	355.00	364.40	355.00	364.40	332.57	71,424
2021-11-10	355.80	360.20	355.40	359.00	327.64	53,192
2021-11-09	356.40	356.40	353.00	355.80	324.72	23,440
2021-11-08	346.00	354.80	346.00	354.60	323.62	35,731
2021-11-05	351.60	352.00	345.00	348.00	317.60	31,637
2021-11-04	356.60	356.80	346.60	347.20	316.87	50,832
2021-11-03	344.20	354.80	344.20	354.20	323.26	54,011
2021-11-02	341.20	348.40	338.20	345.80	315.59	43,267
2021-11-01	332.80	342.40	332.20	342.00	312.13	39,170
2021-10-29	331.40	337.20	330.00	333.00	303.91	30,907
2021-10-28	336.00	336.00	330.60	334.40	305.19	35,650
2021-10-27	340.80	340.80	333.00	336.60	307.20	40,696
2021-10-26	336.20	343.20	336.20	337.80	308.29	42,261
2021-10-25	346.80	348.00	336.00	336.00	306.65	46,010
2021-10-22	338.40	345.80	337.40	344.80	314.68	29,638
2021-10-21	338.20	343.60	336.60	340.60	310.85	54,813
2021-10-20	340.60	340.60	333.40	338.00	308.47	34,276

← NewerPage 21 of 21 · 1,253 trading days

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.