Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	284.80	285.40	276.40	276.40	255.72	101,073
2024-08-19	281.20	285.80	279.40	284.60	263.31	93,604
2024-08-16	280.20	284.80	277.00	281.40	260.34	87,049
2024-08-15	279.20	284.60	277.80	280.60	259.60	79,363
2024-08-14	279.60	281.60	274.00	280.20	259.23	95,831
2024-08-13	286.20	286.20	278.00	279.00	258.12	92,466
2024-08-12	285.00	289.80	282.00	285.00	263.68	116,491
2024-08-09	281.40	284.40	274.20	280.40	259.42	147,852
2024-08-08	274.00	276.00	267.20	272.80	250.54	151,359
2024-08-07	276.00	281.20	271.40	280.40	257.52	63,498
2024-08-06	282.20	286.80	269.60	275.20	252.74	70,328
2024-08-05	275.80	276.00	263.00	271.40	249.25	123,215
2024-08-02	290.80	291.00	280.60	280.60	257.70	96,537
2024-08-01	299.00	299.60	291.00	291.00	267.25	82,828
2024-07-31	298.00	301.00	296.40	298.20	273.86	54,044
2024-07-30	299.60	299.60	292.80	295.60	271.48	61,183
2024-07-29	294.00	299.80	292.60	299.60	275.15	60,146
2024-07-26	297.00	297.20	289.80	292.00	268.17	83,183
2024-07-25	298.60	300.20	295.40	296.40	272.21	64,093
2024-07-24	304.00	307.00	299.00	299.20	274.78	63,987
2024-07-23	304.80	308.80	303.40	304.20	279.38	56,419
2024-07-22	297.80	304.60	297.00	302.40	277.72	55,383
2024-07-19	303.00	303.00	295.00	296.60	272.40	58,034
2024-07-18	301.40	303.00	297.20	298.00	273.68	73,438
2024-07-17	308.00	309.60	300.80	302.00	277.35	68,940
2024-07-16	290.40	311.00	290.40	308.00	282.87	161,009
2024-07-15	290.80	293.60	289.00	290.80	267.07	53,239
2024-07-12	294.40	295.20	290.20	291.20	267.44	63,172
2024-07-11	300.20	301.00	293.40	295.00	270.93	69,463
2024-07-10	300.20	303.00	300.00	300.20	275.70	36,212
2024-07-09	304.00	305.80	300.00	300.60	276.07	66,024
2024-07-08	306.00	307.80	301.60	303.80	279.01	79,700
2024-07-05	318.60	320.60	308.80	310.00	284.70	78,756
2024-07-04	316.60	319.80	313.80	318.40	292.42	76,448
2024-07-03	314.20	316.80	311.00	312.40	286.91	57,021
2024-07-02	307.00	315.20	306.20	311.20	285.80	96,353
2024-07-01	308.20	308.60	300.80	305.40	280.48	92,688
2024-06-28	305.40	309.60	302.60	303.20	278.46	63,105
2024-06-27	306.60	308.00	303.60	305.20	280.29	73,280
2024-06-26	299.20	308.80	299.20	306.60	281.58	140,557
2024-06-25	302.80	305.20	299.00	300.00	275.52	103,079
2024-06-24	294.00	303.20	292.00	301.20	276.62	91,120
2024-06-21	292.40	298.60	292.00	294.40	270.38	129,195
2024-06-20	288.20	293.40	285.40	292.80	268.91	99,869
2024-06-19	293.80	295.00	288.60	288.60	265.05	101,741
2024-06-18	297.00	299.40	290.60	293.80	269.82	108,638
2024-06-17	292.60	298.20	292.20	295.80	271.66	104,656
2024-06-14	303.80	305.60	292.40	292.40	268.54	125,030
2024-06-13	304.60	308.40	300.40	300.60	276.07	174,172
2024-06-12	311.00	316.20	302.80	306.00	281.03	129,500
2024-06-11	328.00	328.00	310.00	310.00	284.70	186,580
2024-06-10	322.80	329.40	319.40	328.20	301.42	74,856
2024-06-07	325.40	326.80	320.40	323.40	297.01	125,464
2024-06-06	335.20	338.00	325.60	325.60	299.03	194,223
2024-06-04	332.60	340.40	331.80	335.20	307.85	162,709
2024-06-03	338.00	338.00	329.60	330.20	303.25	89,410
2024-05-31	332.00	336.80	330.00	332.80	305.64	167,798
2024-05-30	340.00	340.80	335.40	337.20	309.68	60,518
2024-05-29	342.20	344.00	336.40	340.20	312.44	78,702
2024-05-28	339.60	347.00	339.40	342.00	314.09	93,887

← NewerPage 10 of 21 · 1,256 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.