DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	98.000	101.50	97.450	99.600	99.600	67,559
2025-05-08	97.200	99.000	94.600	97.450	97.450	112,279
2025-05-07	96.150	98.150	94.650	96.550	96.550	119,339
2025-05-06	96.650	100.50	94.200	96.150	96.150	207,237
2025-05-05	95.950	97.000	94.800	95.500	95.500	103,975
2025-05-02	94.750	96.800	93.900	95.550	95.550	109,867
2025-05-01	90.950	94.550	90.950	94.300	94.300	86,671
2025-04-30	89.000	92.300	87.500	91.250	91.250	158,782
2025-04-29	88.500	89.600	88.100	89.000	89.000	81,593
2025-04-28	89.200	90.500	88.700	88.950	88.950	122,337
2025-04-25	89.550	90.550	88.400	89.000	89.000	68,988
2025-04-24	90.200	90.200	87.900	89.000	89.000	81,487
2025-04-23	86.300	91.200	85.900	90.800	90.800	144,375
2025-04-22	95.000	95.000	82.900	85.100	85.100	201,028
2025-04-16	86.700	87.300	85.650	86.500	86.500	53,462
2025-04-15	86.950	89.000	86.700	87.400	87.400	88,529
2025-04-14	88.850	88.950	85.000	85.700	85.700	147,886
2025-04-11	82.850	85.200	82.500	84.850	84.850	87,648
2025-04-10	93.000	93.000	82.100	82.100	82.100	191,321
2025-04-09	80.250	82.850	79.250	79.250	79.250	150,147
2025-04-08	83.900	84.500	82.200	84.300	84.300	183,357
2025-04-07	79.800	84.650	77.250	83.000	83.000	312,361
2025-04-04	87.000	87.050	81.500	81.650	81.650	263,231
2025-04-03	87.200	88.200	85.150	86.650	86.650	150,590
2025-04-02	88.700	89.250	87.600	87.950	87.950	85,863
2025-04-01	91.000	91.450	88.400	88.900	88.900	94,932
2025-03-31	92.150	92.150	90.100	90.150	90.150	110,254
2025-03-28	93.700	95.300	93.100	93.450	93.450	70,237
2025-03-27	98.200	98.400	93.850	93.850	93.850	131,851
2025-03-26	97.850	100.80	97.700	99.350	99.350	126,856
2025-03-25	99.400	99.650	97.750	97.800	97.800	135,222
2025-03-24	100.50	102.50	99.500	99.500	99.500	78,830
2025-03-21	101.90	101.90	99.900	100.00	97.000	135,870
2025-03-20	102.90	103.20	100.20	101.90	98.843	57,119
2025-03-19	102.90	103.20	101.80	102.70	99.619	57,930
2025-03-18	101.90	103.80	101.70	102.90	99.813	143,028
2025-03-17	99.900	103.00	99.900	101.40	98.358	123,963
2025-03-14	101.90	101.90	99.400	99.750	96.758	102,564
2025-03-13	99.600	103.00	98.850	101.90	98.843	132,171
2025-03-12	102.40	103.10	98.750	99.700	96.709	215,755
2025-03-11	105.10	105.70	100.80	100.80	97.776	90,449
2025-03-10	105.00	106.40	104.40	105.20	102.04	216,261
2025-03-07	106.80	106.80	103.20	104.20	101.07	121,646
2025-03-06	104.00	107.60	104.00	106.80	103.60	198,790
2025-03-05	100.30	104.40	100.30	103.30	100.20	173,242
2025-03-04	102.80	102.90	99.050	99.750	96.758	267,172
2025-03-03	102.80	105.40	102.80	103.50	100.40	127,496
2025-02-28	103.30	103.70	102.30	102.70	99.619	156,005
2025-02-27	103.40	106.50	103.10	103.30	100.20	124,287
2025-02-26	104.00	105.40	103.10	103.40	100.30	111,594
2025-02-25	105.20	106.00	103.60	103.90	100.78	159,013
2025-02-24	107.00	107.80	103.70	104.70	101.56	198,582
2025-02-21	106.20	110.00	104.00	108.30	105.05	203,483
2025-02-20	108.00	108.40	106.40	108.00	104.76	114,627
2025-02-19	108.40	110.70	106.20	106.20	103.01	140,058
2025-02-18	107.40	109.00	106.30	108.40	105.15	137,557
2025-02-17	107.60	108.30	107.10	107.40	104.18	50,087
2025-02-14	108.90	109.10	107.10	107.90	104.66	64,437
2025-02-13	108.50	109.20	107.40	108.50	105.25	84,230
2025-02-12	109.90	109.90	107.20	107.70	104.47	96,920

← NewerPage 7 of 21 · 1,256 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.