DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	91.500	93.300	91.500	92.400	92.400	55,298
2025-10-28	91.000	92.900	90.350	92.450	92.450	80,726
2025-10-27	92.300	92.750	90.450	91.250	91.250	64,354
2025-10-24	93.700	93.700	91.800	92.100	92.100	51,900
2025-10-23	92.250	93.600	91.900	93.300	93.300	102,385
2025-10-22	91.100	92.000	91.100	91.700	91.700	45,747
2025-10-21	93.950	93.950	91.050	91.250	91.250	85,358
2025-10-20	92.000	94.000	91.400	93.850	93.850	158,727
2025-10-17	91.100	92.600	90.300	91.800	91.800	193,752
2025-10-16	91.050	92.000	90.750	91.850	91.850	75,577
2025-10-15	91.200	92.350	90.550	90.750	90.750	115,438
2025-10-14	91.200	93.000	90.950	90.950	90.950	72,544
2025-10-13	91.000	92.700	90.650	92.000	92.000	181,606
2025-10-10	95.500	95.500	92.000	92.150	92.150	468,191
2025-10-09	98.500	99.450	97.150	97.400	97.400	162,336
2025-10-08	98.850	99.000	97.500	98.500	98.500	94,424
2025-10-07	98.300	98.800	97.800	97.900	97.900	43,124
2025-10-06	98.900	99.000	97.500	98.700	98.700	88,610
2025-10-03	98.000	99.000	97.100	98.700	98.700	72,161
2025-10-02	98.800	99.500	97.350	97.600	97.600	81,887
2025-10-01	96.750	99.100	96.650	97.950	97.950	80,889
2025-09-30	98.000	98.100	96.100	96.750	96.750	79,413
2025-09-29	97.500	99.700	97.000	97.550	97.550	95,440
2025-09-26	98.650	99.600	97.500	97.500	97.500	197,542
2025-09-25	100.40	101.60	98.650	98.850	98.850	65,659
2025-09-24	100.90	101.60	100.00	100.40	100.40	55,304
2025-09-23	99.800	101.50	99.800	101.20	101.20	38,000
2025-09-22	101.40	101.70	99.700	99.950	99.950	59,383
2025-09-19	104.80	104.80	101.70	101.70	101.70	151,855
2025-09-18	103.70	105.80	103.70	105.00	105.00	47,798
2025-09-17	104.90	105.80	104.50	104.70	104.70	44,727
2025-09-16	102.00	105.70	101.90	104.90	104.90	139,036
2025-09-15	99.500	102.40	99.500	102.00	102.00	93,899
2025-09-12	100.00	101.70	99.100	100.50	100.50	124,422
2025-09-11	99.050	99.900	98.350	99.700	99.700	98,670
2025-09-10	98.750	99.250	97.900	99.000	99.000	55,852
2025-09-09	100.10	100.70	97.950	98.700	98.700	193,827
2025-09-08	102.00	102.50	99.650	100.10	100.10	65,236
2025-09-05	100.50	102.40	100.50	101.60	101.60	104,029
2025-09-04	98.800	101.00	98.550	100.50	100.50	82,788
2025-09-03	99.850	100.70	97.850	98.550	98.550	134,128
2025-09-02	101.00	102.00	99.850	99.850	99.850	104,886
2025-09-01	100.00	101.10	99.950	100.60	100.60	82,689
2025-08-29	100.90	101.70	99.800	100.00	100.00	87,842
2025-08-28	98.000	104.70	98.000	100.70	100.70	154,141
2025-08-27	100.40	102.00	98.000	98.000	98.000	112,662
2025-08-26	99.900	101.50	98.500	100.40	100.40	261,792
2025-08-25	99.200	102.00	97.350	101.00	101.00	233,342
2025-08-22	96.300	100.00	96.300	99.000	99.000	225,945
2025-08-21	101.20	102.00	95.500	96.000	96.000	373,007
2025-08-20	100.00	105.20	99.000	101.60	101.60	205,710
2025-08-19	101.10	105.40	101.10	103.10	103.10	143,573
2025-08-18	98.000	101.70	96.000	100.80	100.80	288,453
2025-08-15	119.00	120.30	97.150	97.850	97.850	739,454
2025-08-14	121.50	121.50	119.60	119.90	119.90	37,233
2025-08-13	123.30	123.30	120.70	120.90	120.90	44,453
2025-08-12	119.20	123.50	119.20	123.50	123.50	79,137
2025-08-11	120.10	120.20	118.60	118.80	118.80	44,411
2025-08-08	120.90	121.80	119.80	120.10	120.10	63,366
2025-08-07	120.70	122.40	119.80	120.30	120.30	84,235

← NewerPage 5 of 21 · 1,253 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.