DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	120.70	122.40	119.80	120.30	120.30	84,235
2025-08-06	119.40	121.80	119.00	120.70	120.70	93,953
2025-08-05	116.30	118.10	115.20	118.10	118.10	80,768
2025-08-04	114.00	116.10	114.00	115.70	115.70	63,584
2025-08-01	117.00	117.00	113.70	113.80	113.80	139,903
2025-07-31	119.00	119.50	117.00	117.70	117.70	91,821
2025-07-30	120.40	120.80	119.60	120.00	120.00	79,912
2025-07-29	120.60	121.00	119.60	120.20	120.20	118,429
2025-07-28	122.50	123.20	120.10	120.70	120.70	67,970
2025-07-25	122.00	122.40	120.30	121.00	121.00	74,190
2025-07-24	118.70	123.00	118.70	122.00	122.00	122,059
2025-07-23	116.60	118.80	116.60	118.70	118.70	85,233
2025-07-22	117.50	118.50	115.50	116.20	116.20	58,917
2025-07-21	118.20	120.40	117.20	117.50	117.50	42,788
2025-07-18	121.00	121.10	118.40	118.80	118.80	50,725
2025-07-17	119.10	120.80	117.90	120.80	120.80	76,165
2025-07-16	117.00	119.70	117.00	119.30	119.30	51,585
2025-07-15	118.50	119.20	118.00	118.20	118.20	53,148
2025-07-14	120.20	120.20	118.00	118.50	118.50	55,393
2025-07-11	121.80	123.90	120.20	120.80	120.80	86,463
2025-07-10	119.30	122.00	119.30	121.80	121.80	100,306
2025-07-09	120.90	121.40	119.90	120.00	120.00	34,515
2025-07-08	119.30	121.30	119.30	120.90	120.90	53,941
2025-07-07	114.10	120.10	114.00	119.30	119.30	134,900
2025-07-04	115.80	116.00	114.90	115.50	115.50	27,692
2025-07-03	115.40	116.20	114.90	115.60	115.60	42,251
2025-07-02	114.10	116.10	113.80	115.40	115.40	66,612
2025-07-01	111.90	113.70	111.70	113.50	113.50	50,142
2025-06-30	115.80	115.80	111.40	112.40	112.40	65,966
2025-06-27	111.50	114.20	111.50	113.80	113.80	60,262
2025-06-26	110.10	113.30	110.10	111.20	111.20	93,812
2025-06-25	107.70	111.50	107.70	110.00	110.00	131,268
2025-06-24	109.20	109.60	107.30	108.40	108.40	70,702
2025-06-23	108.60	109.70	108.20	108.80	108.80	56,413
2025-06-20	111.30	111.30	108.70	108.80	108.80	183,228
2025-06-19	113.70	113.70	110.60	111.20	111.20	36,845
2025-06-18	110.50	114.80	109.50	113.00	113.00	98,678
2025-06-17	113.50	113.60	109.90	110.50	110.50	50,310
2025-06-16	117.00	117.00	113.50	113.60	113.60	68,064
2025-06-13	113.00	116.80	113.00	116.00	116.00	114,465
2025-06-12	113.90	113.90	111.70	113.40	113.40	59,086
2025-06-11	111.30	114.20	111.30	113.90	113.90	62,478
2025-06-10	112.70	114.00	110.90	111.30	111.30	60,777
2025-06-06	108.00	112.00	108.00	111.20	111.20	90,680
2025-06-04	108.50	110.10	107.60	107.80	107.80	59,737
2025-06-03	108.10	109.20	106.10	106.90	106.90	60,957
2025-06-02	104.00	109.60	103.00	107.30	107.30	127,229
2025-05-28	107.00	107.00	104.40	104.70	104.70	74,580
2025-05-27	108.70	108.90	106.40	106.60	106.60	57,454
2025-05-26	108.00	110.30	108.00	108.60	108.60	51,609
2025-05-23	109.10	111.00	106.00	107.50	107.50	104,527
2025-05-22	110.00	110.80	108.50	108.90	108.90	76,542
2025-05-21	110.00	111.60	108.40	111.20	111.20	91,969
2025-05-20	108.90	110.00	107.00	109.40	109.40	157,592
2025-05-19	109.10	109.10	105.60	107.80	107.80	110,510
2025-05-16	108.40	109.40	107.60	109.10	109.10	94,221
2025-05-15	106.00	108.00	105.60	108.00	108.00	85,326
2025-05-14	104.00	106.60	104.00	106.30	106.30	194,194
2025-05-13	103.50	105.50	102.90	103.30	103.30	79,236
2025-05-12	100.90	105.10	100.90	103.20	103.20	184,143

← NewerPage 6 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.