DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	151.50	152.20	145.60	145.80	145.80	87,254
2026-04-24	152.80	154.90	151.60	152.80	152.80	93,929
2026-04-23	153.00	155.40	152.20	154.50	154.50	1,165,749
2026-04-22	154.70	157.40	153.60	154.00	154.00	131,059
2026-04-21	152.00	155.30	150.80	154.60	154.60	144,242
2026-04-20	151.60	152.50	149.20	152.00	152.00	165,884
2026-04-17	150.00	154.30	144.30	153.60	153.60	302,840
2026-04-16	140.50	152.70	140.40	151.10	151.10	498,518
2026-04-15	128.00	141.60	128.00	140.50	140.50	495,575
2026-04-14	115.50	123.20	115.10	121.40	121.40	302,154
2026-04-13	111.90	115.20	110.30	114.90	114.90	136,800
2026-04-10	110.30	113.40	109.40	112.00	112.00	120,061
2026-04-09	109.80	110.90	107.60	110.50	110.50	190,672
2026-04-08	106.50	109.80	104.80	109.30	109.30	255,476
2026-04-07	107.00	107.00	102.50	102.50	102.50	96,143
2026-04-01	106.50	106.70	104.20	105.50	105.50	69,561
2026-03-31	103.00	105.40	101.70	104.20	104.20	123,357
2026-03-30	99.000	103.20	98.550	103.20	103.20	101,524
2026-03-27	103.10	103.10	99.850	100.10	100.10	63,164
2026-03-26	100.50	103.00	99.200	102.60	102.60	90,408
2026-03-25	106.10	106.40	98.100	100.30	100.30	190,394
2026-03-24	99.000	105.10	98.750	105.00	105.00	136,545
2026-03-23	97.450	100.60	94.600	99.000	99.000	132,991
2026-03-20	100.30	101.60	98.850	99.800	99.800	189,969
2026-03-19	102.60	103.60	100.20	100.30	100.30	136,882
2026-03-18	101.30	103.80	101.20	103.80	103.80	74,283
2026-03-17	101.30	102.20	99.850	101.20	101.20	47,047
2026-03-16	98.800	101.80	98.250	101.80	101.80	83,964
2026-03-13	100.00	101.40	97.150	99.500	99.500	211,724
2026-03-12	101.80	101.80	99.000	100.40	100.40	88,604
2026-03-11	101.00	101.90	99.800	100.10	100.10	164,282
2026-03-10	101.90	102.30	100.00	102.00	102.00	90,897
2026-03-09	98.600	101.00	98.200	100.00	100.00	156,446
2026-03-06	102.80	103.80	100.30	100.30	100.30	102,718
2026-03-05	103.60	103.60	100.70	102.20	102.20	76,063
2026-03-04	101.00	103.90	100.00	102.90	102.90	85,225
2026-03-03	105.20	105.20	100.40	100.80	100.80	92,471
2026-03-02	102.40	105.60	102.40	105.50	105.50	84,180
2026-02-27	101.00	106.70	101.00	103.80	103.80	171,948
2026-02-26	99.000	101.80	98.150	101.40	101.40	78,819
2026-02-25	100.00	100.00	98.100	99.000	99.000	78,348
2026-02-24	98.800	101.40	98.800	100.00	100.00	54,002
2026-02-23	101.40	101.40	99.000	99.800	99.800	98,364
2026-02-20	101.60	102.00	98.500	101.40	101.40	138,463
2026-02-19	94.000	103.80	93.700	101.90	101.90	338,159
2026-02-18	93.750	96.400	93.500	96.000	96.000	59,244
2026-02-17	92.650	93.950	92.200	93.500	93.500	55,604
2026-02-16	93.600	94.450	92.650	92.650	92.650	64,091
2026-02-13	94.250	95.000	92.700	93.800	93.800	105,080
2026-02-12	99.000	99.600	93.900	93.900	93.900	102,256
2026-02-11	105.20	105.20	98.200	98.800	98.800	118,719
2026-02-10	105.70	106.20	104.90	105.40	105.40	35,692
2026-02-09	105.30	106.50	104.40	105.70	105.70	85,593
2026-02-06	101.40	104.70	101.00	104.70	104.70	71,492
2026-02-05	104.00	104.00	101.10	101.50	101.50	89,796
2026-02-04	102.40	104.20	99.800	103.20	103.20	141,822
2026-02-03	103.40	103.80	101.60	102.70	102.70	97,017
2026-02-02	98.000	102.40	97.800	102.00	102.00	108,797
2026-01-30	98.700	99.550	97.450	98.850	98.850	58,568
2026-01-29	97.600	99.700	97.250	98.700	98.700	92,208

← NewerPage 3 of 21 · 1,255 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.