DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	96.550	97.800	96.150	97.400	97.400	33,071
2026-01-27	98.300	98.500	96.250	96.650	96.650	53,601
2026-01-26	96.500	99.900	96.050	98.650	98.650	59,242
2026-01-23	97.250	97.350	96.050	96.950	96.950	45,740
2026-01-22	99.050	100.00	97.300	97.300	97.300	68,176
2026-01-21	98.050	98.450	96.350	97.950	97.950	58,093
2026-01-20	97.900	99.550	97.450	98.400	98.400	43,636
2026-01-19	99.600	99.600	98.000	98.200	98.200	56,318
2026-01-16	101.00	101.70	100.10	101.70	101.70	56,379
2026-01-15	101.80	101.90	97.900	100.90	100.90	79,419
2026-01-14	101.10	102.10	98.950	102.10	102.10	97,609
2026-01-13	101.80	101.90	99.750	101.80	101.80	113,036
2026-01-12	100.10	101.80	99.000	101.20	101.20	199,125
2026-01-09	98.150	99.500	98.050	98.450	98.450	80,146
2026-01-08	98.900	98.900	96.900	97.450	97.450	77,953
2026-01-07	99.000	99.150	97.350	99.150	99.150	67,400
2026-01-06	97.400	98.350	95.850	98.350	98.350	96,619
2026-01-05	95.200	97.400	93.900	97.400	97.400	86,866
2026-01-02	95.200	96.850	94.150	95.200	95.200	65,555
2025-12-30	95.300	96.000	94.450	95.650	95.650	72,012
2025-12-29	95.500	95.950	94.550	95.500	95.500	106,749
2025-12-23	94.300	95.500	94.000	95.500	95.500	52,200
2025-12-22	95.000	95.550	93.850	94.350	94.350	81,985
2025-12-19	95.550	95.550	94.250	95.250	95.250	150,072
2025-12-18	95.800	96.150	94.550	95.750	95.750	88,947
2025-12-17	98.500	99.000	95.050	96.000	96.000	88,055
2025-12-16	99.000	99.250	98.000	98.500	98.500	56,206
2025-12-15	99.600	101.00	98.700	99.050	99.050	88,576
2025-12-12	99.950	101.90	99.200	100.00	100.00	159,324
2025-12-11	97.200	99.400	96.750	99.250	99.250	150,049
2025-12-10	95.000	97.000	94.800	96.500	96.500	95,550
2025-12-09	94.150	95.950	94.150	94.900	94.900	120,824
2025-12-08	93.700	94.500	93.200	93.600	93.600	76,029
2025-12-05	94.050	94.300	92.200	93.700	93.700	127,992
2025-12-04	90.350	93.750	90.200	93.750	93.750	128,484
2025-12-03	90.300	92.050	89.750	89.900	89.900	74,560
2025-12-02	91.000	91.300	89.700	90.300	90.300	55,613
2025-12-01	89.000	92.050	88.900	91.300	91.300	87,546
2025-11-28	90.400	90.800	89.950	90.700	90.700	65,449
2025-11-27	86.000	90.500	85.900	90.200	90.200	128,653
2025-11-26	85.350	86.650	85.000	86.550	86.550	84,511
2025-11-25	85.900	85.900	84.300	85.150	85.150	61,232
2025-11-24	85.350	86.000	84.500	85.800	85.800	117,162
2025-11-21	84.000	85.250	83.350	85.050	85.050	53,626
2025-11-20	86.650	86.650	84.500	84.600	84.600	53,795
2025-11-19	84.750	86.250	84.300	85.900	85.900	74,174
2025-11-18	86.000	86.200	84.400	84.550	84.550	98,476
2025-11-17	88.000	88.100	85.800	86.800	86.800	102,848
2025-11-14	88.000	88.400	86.850	88.000	88.000	55,087
2025-11-13	90.100	90.100	88.200	88.350	88.350	93,582
2025-11-12	90.350	90.450	88.050	89.950	89.950	96,895
2025-11-11	89.900	90.000	89.050	90.000	90.000	84,107
2025-11-10	90.150	90.150	87.150	89.600	89.600	128,148
2025-11-07	85.550	87.250	83.250	87.250	87.250	208,447
2025-11-06	90.000	91.000	85.750	85.750	85.750	294,990
2025-11-05	88.300	92.500	88.300	91.750	91.750	91,502
2025-11-04	89.000	90.100	88.400	89.300	89.300	61,444
2025-11-03	91.250	92.100	89.750	90.000	90.000	73,802
2025-10-31	90.150	91.500	89.850	91.250	91.250	95,699
2025-10-30	92.400	92.400	89.400	90.050	90.050	101,390

← NewerPage 4 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.