DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 106.00 | 109.90 | 105.50 | 109.60 | 106.31 | 219,635 |
| 2025-02-10 | 105.10 | 106.80 | 104.50 | 105.20 | 102.04 | 146,829 |
| 2025-02-07 | 102.20 | 106.30 | 101.20 | 104.90 | 101.75 | 236,088 |
| 2025-02-06 | 103.90 | 104.00 | 101.50 | 102.20 | 99.134 | 284,860 |
| 2025-02-05 | 105.00 | 105.00 | 103.00 | 103.90 | 100.78 | 102,709 |
| 2025-02-04 | 101.30 | 105.30 | 100.10 | 104.90 | 101.75 | 266,148 |
| 2025-02-03 | 104.60 | 104.60 | 101.40 | 102.00 | 98.940 | 270,178 |
| 2025-01-31 | 105.90 | 107.70 | 105.10 | 107.10 | 103.89 | 185,115 |
| 2025-01-30 | 104.00 | 105.90 | 103.10 | 105.80 | 102.63 | 149,342 |
| 2025-01-29 | 103.40 | 105.20 | 102.70 | 103.90 | 100.78 | 140,552 |
| 2025-01-28 | 104.30 | 105.50 | 103.00 | 103.60 | 100.49 | 152,778 |
| 2025-01-27 | 105.70 | 105.80 | 100.90 | 104.00 | 100.88 | 326,426 |
| 2025-01-24 | 106.80 | 108.50 | 105.30 | 105.90 | 102.72 | 220,188 |
| 2025-01-23 | 104.40 | 106.80 | 103.00 | 106.40 | 103.21 | 372,841 |
| 2025-01-22 | 111.00 | 112.70 | 102.80 | 104.40 | 101.27 | 1,439,594 |
| 2025-01-21 | 131.60 | 133.10 | 130.20 | 132.30 | 128.33 | 58,374 |
| 2025-01-20 | 132.30 | 134.10 | 132.00 | 132.20 | 128.23 | 58,625 |
| 2025-01-17 | 134.50 | 135.40 | 131.00 | 132.30 | 128.33 | 114,554 |
| 2025-01-16 | 140.20 | 140.30 | 134.10 | 134.30 | 130.27 | 145,515 |
| 2025-01-15 | 138.70 | 140.80 | 137.50 | 140.00 | 135.80 | 75,755 |
| 2025-01-14 | 139.40 | 140.80 | 137.10 | 138.70 | 134.54 | 71,636 |
| 2025-01-13 | 137.20 | 138.70 | 135.50 | 138.30 | 134.15 | 227,163 |
| 2025-01-10 | 138.20 | 139.10 | 136.50 | 136.90 | 132.79 | 112,977 |
| 2025-01-09 | 140.00 | 140.70 | 137.50 | 137.90 | 133.76 | 110,936 |
| 2025-01-08 | 141.60 | 142.30 | 138.30 | 139.80 | 135.61 | 131,697 |
| 2025-01-07 | 141.90 | 143.10 | 140.10 | 142.10 | 137.84 | 164,617 |
| 2025-01-06 | 140.50 | 143.40 | 139.40 | 141.90 | 137.64 | 161,696 |
| 2025-01-03 | 139.20 | 142.00 | 138.40 | 140.20 | 135.99 | 157,336 |
| 2025-01-02 | 134.10 | 139.00 | 133.70 | 139.00 | 134.83 | 139,117 |
| 2024-12-30 | 132.40 | 134.10 | 132.40 | 133.50 | 129.50 | 149,981 |
| 2024-12-27 | 128.80 | 133.00 | 128.80 | 132.60 | 128.62 | 190,678 |
| 2024-12-23 | 125.80 | 129.90 | 125.10 | 129.20 | 125.32 | 188,313 |
| 2024-12-20 | 122.60 | 126.90 | 121.70 | 126.20 | 122.41 | 328,145 |
| 2024-12-19 | 124.20 | 125.20 | 123.10 | 123.20 | 119.50 | 199,560 |
| 2024-12-18 | 129.00 | 129.00 | 122.80 | 125.60 | 121.83 | 487,429 |
| 2024-12-17 | 131.00 | 131.70 | 130.20 | 130.70 | 126.78 | 142,892 |
| 2024-12-16 | 138.50 | 138.70 | 131.70 | 133.20 | 129.20 | 163,635 |
| 2024-12-13 | 138.50 | 139.60 | 137.70 | 138.40 | 134.25 | 102,257 |
| 2024-12-12 | 142.90 | 143.00 | 138.30 | 138.30 | 134.15 | 152,688 |
| 2024-12-11 | 144.80 | 144.80 | 141.50 | 142.70 | 138.42 | 141,165 |
| 2024-12-10 | 146.70 | 148.00 | 143.40 | 144.50 | 140.17 | 132,671 |
| 2024-12-09 | 144.80 | 147.20 | 144.60 | 146.70 | 142.30 | 99,187 |
| 2024-12-06 | 144.70 | 146.10 | 144.70 | 145.00 | 140.65 | 130,238 |
| 2024-12-05 | 141.40 | 145.40 | 141.40 | 144.60 | 140.26 | 61,166 |
| 2024-12-04 | 142.80 | 143.70 | 141.60 | 142.40 | 138.13 | 107,114 |
| 2024-12-03 | 141.60 | 143.80 | 141.60 | 142.60 | 138.32 | 105,686 |
| 2024-12-02 | 141.00 | 142.70 | 140.10 | 141.30 | 137.06 | 159,701 |
| 2024-11-29 | 139.30 | 141.80 | 139.30 | 141.00 | 136.77 | 104,198 |
| 2024-11-28 | 138.00 | 141.10 | 138.00 | 138.90 | 134.73 | 101,839 |
| 2024-11-27 | 139.00 | 139.60 | 137.40 | 137.90 | 133.76 | 91,140 |
| 2024-11-26 | 139.50 | 141.40 | 138.20 | 139.30 | 135.12 | 130,731 |
| 2024-11-25 | 141.90 | 143.00 | 139.60 | 140.00 | 135.80 | 166,017 |
| 2024-11-22 | 140.50 | 141.90 | 139.20 | 141.30 | 137.06 | 134,099 |
| 2024-11-21 | 142.80 | 143.90 | 139.70 | 140.50 | 136.29 | 83,240 |
| 2024-11-20 | 142.50 | 145.80 | 142.50 | 143.00 | 138.71 | 106,995 |
| 2024-11-19 | 145.00 | 147.00 | 142.20 | 142.60 | 138.32 | 171,719 |
| 2024-11-18 | 144.00 | 146.20 | 143.00 | 144.90 | 140.55 | 256,959 |
| 2024-11-15 | 136.20 | 143.50 | 135.10 | 143.40 | 139.10 | 331,490 |
| 2024-11-14 | 133.90 | 136.10 | 133.90 | 135.90 | 131.82 | 129,571 |
| 2024-11-13 | 136.50 | 137.00 | 133.60 | 133.90 | 129.88 | 376,682 |
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.