Dampskibsselskabet Norden AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 375.60 | 376.40 | 364.60 | 370.60 | 370.60 | 70,942 |
| 2026-10-15 | 379.40 | 384.00 | 375.20 | 377.80 | 377.80 | 71,980 |
| 2026-10-14 | 396.00 | 401.00 | 375.80 | 378.20 | 378.20 | 74,025 |
| 2026-10-13 | 401.20 | 402.60 | 394.20 | 397.00 | 397.00 | 42,360 |
| 2026-10-12 | 397.80 | 404.80 | 397.80 | 401.20 | 401.20 | 41,244 |
| 2026-10-09 | 399.00 | 401.80 | 391.00 | 401.80 | 401.80 | 45,739 |
| 2026-10-08 | 400.00 | 400.40 | 388.40 | 394.80 | 394.80 | 66,156 |
| 2026-10-07 | 400.20 | 401.00 | 388.80 | 393.20 | 393.20 | 69,416 |
| 2026-10-06 | 396.40 | 413.60 | 382.00 | 400.40 | 400.40 | 182,532 |
| 2026-10-05 | 397.40 | 408.00 | 393.60 | 393.60 | 393.60 | 77,117 |
| 2026-10-02 | 390.40 | 399.20 | 389.00 | 397.00 | 397.00 | 46,894 |
| 2026-10-01 | 388.00 | 391.20 | 377.20 | 388.20 | 388.20 | 44,834 |
| 2026-09-30 | 379.80 | 392.00 | 379.60 | 389.20 | 389.20 | 64,280 |
| 2026-09-29 | 375.80 | 381.60 | 371.80 | 379.80 | 379.80 | 49,100 |
| 2026-09-28 | 373.60 | 383.20 | 372.20 | 375.80 | 375.80 | 51,800 |
| 2026-09-25 | 383.00 | 383.20 | 370.40 | 373.60 | 373.60 | 64,228 |
| 2026-09-24 | 379.60 | 387.20 | 377.00 | 381.00 | 381.00 | 48,401 |
| 2026-09-23 | 385.60 | 387.60 | 375.60 | 378.40 | 378.40 | 54,810 |
| 2026-09-22 | 398.00 | 398.00 | 385.60 | 388.40 | 388.40 | 49,714 |
| 2026-09-21 | 395.60 | 402.20 | 395.00 | 400.20 | 400.20 | 49,130 |
| 2026-09-18 | 395.40 | 400.40 | 395.20 | 396.00 | 396.00 | 66,533 |
| 2026-09-17 | 390.60 | 400.00 | 388.00 | 395.40 | 395.40 | 67,922 |
| 2026-09-16 | 390.00 | 392.80 | 386.20 | 390.60 | 390.60 | 49,578 |
| 2026-09-15 | 389.00 | 394.20 | 377.00 | 386.00 | 386.00 | 57,321 |
| 2026-09-14 | 386.80 | 396.00 | 386.80 | 390.20 | 390.20 | 61,000 |
| 2026-09-11 | 393.20 | 393.20 | 386.40 | 386.80 | 386.80 | 88,781 |
| 2026-09-10 | 386.60 | 393.80 | 384.60 | 390.60 | 390.60 | 50,662 |
| 2026-09-09 | 389.00 | 391.00 | 381.60 | 385.60 | 385.60 | 45,336 |
| 2026-09-08 | 383.00 | 391.40 | 382.80 | 386.20 | 386.20 | 57,241 |
| 2026-09-07 | 390.00 | 390.00 | 378.40 | 383.00 | 383.00 | 55,115 |
| 2026-09-04 | 365.40 | 386.60 | 364.00 | 386.60 | 386.60 | 98,781 |
| 2026-09-03 | 364.60 | 371.80 | 363.20 | 366.80 | 366.80 | 64,491 |
| 2026-09-02 | 364.80 | 368.60 | 358.20 | 361.00 | 361.00 | 56,409 |
| 2026-09-01 | 359.60 | 366.00 | 354.80 | 366.00 | 366.00 | 49,996 |
| 2026-08-31 | 359.80 | 361.40 | 357.00 | 359.60 | 359.60 | 51,574 |
| 2026-08-28 | 356.60 | 360.60 | 353.80 | 358.00 | 358.00 | 49,892 |
| 2026-08-27 | 349.60 | 353.80 | 343.20 | 353.80 | 353.80 | 58,281 |
| 2026-08-26 | 357.20 | 363.00 | 348.80 | 349.60 | 349.60 | 70,823 |
| 2026-08-25 | 367.20 | 368.60 | 357.40 | 358.40 | 358.40 | 57,034 |
| 2026-08-24 | 365.00 | 375.40 | 360.00 | 368.60 | 368.60 | 67,626 |
| 2026-08-21 | 356.80 | 370.00 | 351.00 | 367.00 | 367.00 | 105,356 |
| 2026-08-20 | 349.60 | 360.00 | 348.80 | 350.00 | 350.00 | 84,988 |
| 2026-08-19 | 337.00 | 346.00 | 337.00 | 343.80 | 343.80 | 48,343 |
| 2026-08-18 | 343.00 | 346.80 | 334.80 | 337.80 | 337.80 | 48,934 |
| 2026-08-17 | 338.40 | 347.40 | 337.40 | 343.20 | 343.20 | 58,823 |
| 2026-08-14 | 336.00 | 337.60 | 328.60 | 336.20 | 336.20 | 60,176 |
| 2026-08-13 | 326.20 | 342.80 | 324.60 | 334.40 | 332.40 | 109,999 |
| 2026-08-12 | 315.20 | 321.80 | 312.60 | 319.40 | 317.49 | 28,999 |
| 2026-08-11 | 318.00 | 319.20 | 313.00 | 313.00 | 311.13 | 29,556 |
| 2026-08-10 | 320.20 | 324.00 | 315.60 | 317.80 | 315.90 | 27,762 |
| 2026-08-07 | 326.00 | 332.60 | 318.00 | 320.20 | 318.28 | 35,541 |
| 2026-08-06 | 321.80 | 326.20 | 314.40 | 326.00 | 324.05 | 44,488 |
| 2026-08-05 | 329.20 | 331.20 | 321.60 | 323.20 | 321.27 | 43,764 |
| 2026-08-04 | 330.20 | 338.00 | 326.80 | 329.00 | 327.03 | 47,547 |
| 2026-08-03 | 334.20 | 338.20 | 328.40 | 331.00 | 329.02 | 35,644 |
| 2026-07-31 | 336.00 | 339.20 | 332.80 | 336.60 | 334.59 | 48,421 |
| 2026-07-30 | 329.20 | 335.40 | 329.20 | 333.60 | 331.60 | 38,635 |
| 2026-07-29 | 336.60 | 339.00 | 329.20 | 329.60 | 327.63 | 36,198 |
| 2026-07-28 | 330.80 | 336.40 | 328.00 | 333.80 | 331.80 | 39,410 |
| 2026-07-27 | 334.20 | 336.20 | 327.20 | 330.80 | 328.82 | 45,329 |
Page 1 of 21 · 1,253 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 2.0000 DKK |
| 2026-05-11 | 2.0000 DKK |
| 2026-03-12 | 2.0000 DKK |
| 2025-10-31 | 2.0000 DKK |
| 2025-08-15 | 2.0000 DKK |
| 2025-05-02 | 2.0000 DKK |
| 2025-04-25 | 2.0000 DKK |
| 2025-03-13 | 2.0000 DKK |
| 2024-11-01 | 2.0000 DKK |
| 2024-08-09 | 2.0000 DKK |
| 2024-04-26 | 2.0000 DKK |
| 2024-03-13 | 10.0000 DKK |
| 2023-11-03 | 10.0000 DKK |
| 2023-08-11 | 10.0000 DKK |
| 2023-05-04 | 15.0000 DKK |
| 2023-03-10 | 30.0000 DKK |
| 2022-11-07 | 30.0000 DKK |
| 2022-08-19 | 30.0000 DKK |
| 2022-03-25 | 18.0000 DKK |
| 2021-03-26 | 9.0000 DKK |
| 2020-06-15 | 2.5000 DKK |
| 2019-04-12 | 2.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.