DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 139.10 | 139.20 | 136.70 | 137.00 | 132.89 | 169,696 |
| 2024-11-11 | 138.60 | 141.80 | 138.60 | 140.50 | 136.29 | 198,256 |
| 2024-11-08 | 137.70 | 140.70 | 137.10 | 138.60 | 134.44 | 271,811 |
| 2024-11-07 | 139.00 | 141.40 | 135.40 | 137.60 | 133.47 | 307,834 |
| 2024-11-06 | 137.50 | 139.20 | 135.90 | 138.60 | 134.44 | 158,078 |
| 2024-11-05 | 137.30 | 139.40 | 137.00 | 137.50 | 133.38 | 150,487 |
| 2024-11-04 | 139.00 | 140.20 | 135.60 | 137.80 | 133.67 | 279,262 |
| 2024-11-01 | 156.00 | 158.70 | 140.60 | 140.60 | 136.38 | 585,849 |
| 2024-10-31 | 152.20 | 156.30 | 152.20 | 156.00 | 151.32 | 99,162 |
| 2024-10-30 | 154.60 | 154.70 | 151.80 | 153.20 | 148.60 | 160,549 |
| 2024-10-29 | 156.00 | 156.50 | 154.60 | 155.70 | 151.03 | 108,906 |
| 2024-10-28 | 157.30 | 158.20 | 155.70 | 155.70 | 151.03 | 103,355 |
| 2024-10-25 | 156.80 | 157.50 | 155.40 | 157.00 | 152.29 | 123,306 |
| 2024-10-24 | 157.00 | 158.40 | 156.80 | 157.60 | 152.87 | 102,101 |
| 2024-10-23 | 160.70 | 160.90 | 157.50 | 157.50 | 152.78 | 109,689 |
| 2024-10-22 | 160.70 | 161.20 | 159.10 | 160.90 | 156.07 | 124,517 |
| 2024-10-21 | 159.50 | 163.60 | 159.50 | 160.10 | 155.30 | 122,305 |
| 2024-10-18 | 159.10 | 163.20 | 158.30 | 161.10 | 156.27 | 118,225 |
| 2024-10-17 | 157.20 | 159.40 | 157.00 | 159.10 | 154.33 | 210,129 |
| 2024-10-16 | 163.50 | 163.50 | 156.40 | 157.80 | 153.07 | 268,433 |
| 2024-10-15 | 164.10 | 164.70 | 162.00 | 164.20 | 159.27 | 78,495 |
| 2024-10-14 | 162.50 | 164.40 | 162.50 | 164.10 | 159.18 | 70,512 |
| 2024-10-11 | 163.20 | 164.50 | 162.10 | 163.20 | 158.30 | 133,537 |
| 2024-10-10 | 165.00 | 165.40 | 160.50 | 162.60 | 157.72 | 263,901 |
| 2024-10-09 | 168.60 | 169.20 | 167.00 | 167.90 | 162.86 | 54,794 |
| 2024-10-08 | 170.70 | 170.70 | 168.70 | 169.40 | 164.32 | 73,742 |
| 2024-10-07 | 170.00 | 171.00 | 168.40 | 170.80 | 165.68 | 95,887 |
| 2024-10-04 | 168.00 | 170.90 | 165.40 | 170.00 | 164.90 | 120,126 |
| 2024-10-03 | 170.40 | 170.60 | 166.50 | 166.80 | 161.80 | 79,980 |
| 2024-10-02 | 170.10 | 170.40 | 167.60 | 170.40 | 165.29 | 68,828 |
| 2024-10-01 | 171.70 | 172.10 | 168.00 | 169.10 | 164.03 | 133,727 |
| 2024-09-30 | 174.80 | 175.40 | 171.30 | 171.70 | 166.55 | 68,387 |
| 2024-09-27 | 176.50 | 177.10 | 173.70 | 174.80 | 169.56 | 100,778 |
| 2024-09-26 | 170.80 | 177.90 | 170.80 | 175.70 | 170.43 | 114,369 |
| 2024-09-25 | 171.90 | 172.90 | 170.40 | 170.60 | 165.48 | 106,854 |
| 2024-09-24 | 172.00 | 173.30 | 171.00 | 171.80 | 166.65 | 98,621 |
| 2024-09-23 | 171.80 | 171.90 | 168.90 | 170.00 | 164.90 | 114,023 |
| 2024-09-20 | 175.00 | 175.20 | 172.00 | 172.00 | 166.84 | 325,804 |
| 2024-09-19 | 175.50 | 177.00 | 174.60 | 174.90 | 169.65 | 272,538 |
| 2024-09-18 | 175.00 | 175.20 | 173.40 | 174.50 | 169.27 | 154,642 |
| 2024-09-17 | 174.90 | 175.40 | 173.80 | 175.00 | 169.75 | 171,717 |
| 2024-09-16 | 175.00 | 175.40 | 173.30 | 174.70 | 169.46 | 58,336 |
| 2024-09-13 | 175.80 | 176.80 | 173.90 | 175.00 | 169.75 | 156,365 |
| 2024-09-12 | 174.20 | 175.90 | 174.20 | 175.00 | 169.75 | 86,745 |
| 2024-09-11 | 172.70 | 175.00 | 172.70 | 173.20 | 168.00 | 47,692 |
| 2024-09-10 | 173.40 | 175.30 | 172.50 | 172.50 | 167.33 | 62,506 |
| 2024-09-09 | 176.00 | 176.00 | 172.60 | 173.40 | 168.20 | 104,808 |
| 2024-09-06 | 177.90 | 177.90 | 174.60 | 176.10 | 170.82 | 186,969 |
| 2024-09-05 | 181.10 | 181.10 | 177.50 | 177.90 | 172.56 | 116,104 |
| 2024-09-04 | 178.00 | 181.10 | 177.30 | 180.80 | 175.38 | 78,553 |
| 2024-09-03 | 184.20 | 184.20 | 178.50 | 179.10 | 173.73 | 100,912 |
| 2024-09-02 | 183.50 | 184.00 | 181.30 | 183.50 | 178.00 | 80,659 |
| 2024-08-30 | 184.00 | 185.00 | 183.20 | 184.20 | 178.67 | 138,058 |
| 2024-08-29 | 181.10 | 183.60 | 181.00 | 182.90 | 177.41 | 52,717 |
| 2024-08-28 | 185.80 | 185.80 | 180.60 | 181.10 | 175.67 | 88,150 |
| 2024-08-27 | 185.40 | 187.30 | 183.80 | 184.00 | 178.48 | 45,035 |
| 2024-08-26 | 186.80 | 188.50 | 185.30 | 185.40 | 179.84 | 66,382 |
| 2024-08-23 | 184.10 | 187.10 | 184.10 | 186.80 | 181.20 | 110,274 |
| 2024-08-22 | 186.10 | 186.30 | 184.20 | 184.50 | 178.97 | 61,415 |
| 2024-08-21 | 184.60 | 187.70 | 184.60 | 186.10 | 180.52 | 104,415 |
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.