Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	338.60	342.60	338.60	339.40	311.70	67,329
2024-05-24	334.00	339.40	331.20	338.60	310.97	84,431
2024-05-23	336.60	338.40	332.00	335.00	307.66	71,393
2024-05-22	337.00	341.40	334.20	336.60	309.13	77,852
2024-05-21	333.00	342.80	333.00	337.60	310.05	111,576
2024-05-17	336.40	341.00	330.80	332.60	305.46	107,826
2024-05-16	330.60	335.80	329.00	335.40	308.03	89,177
2024-05-15	333.00	335.80	330.00	330.20	303.25	162,522
2024-05-14	328.00	335.00	326.20	326.40	299.76	201,737
2024-05-13	309.00	325.00	308.20	321.80	295.54	260,046
2024-05-08	297.20	305.80	296.60	305.00	280.11	131,066
2024-05-07	293.00	298.00	289.00	296.60	272.40	83,973
2024-05-06	290.00	294.60	290.00	294.60	270.56	68,568
2024-05-03	290.20	294.20	287.60	288.60	265.05	75,427
2024-05-02	287.00	293.40	284.40	290.60	266.89	101,432
2024-05-01	293.20	293.20	285.40	286.00	262.66	123,882
2024-04-30	297.60	301.60	293.20	295.40	271.29	148,968
2024-04-29	310.80	310.80	294.00	299.00	274.60	209,273
2024-04-26	280.40	312.20	280.40	310.80	285.44	424,802
2024-04-25	282.60	294.20	274.00	277.80	253.29	294,054
2024-04-24	284.80	285.80	281.60	282.60	257.67	80,165
2024-04-23	287.00	287.80	283.60	284.80	259.68	63,076
2024-04-22	290.00	291.00	285.20	287.00	261.68	54,553
2024-04-19	285.00	288.20	281.20	288.20	262.78	58,460
2024-04-18	292.20	292.60	286.00	286.00	260.77	69,646
2024-04-17	291.40	296.00	291.00	292.20	266.42	63,399
2024-04-16	288.00	291.00	285.80	290.00	264.42	80,336
2024-04-15	294.20	294.40	282.80	287.20	261.86	132,439
2024-04-12	291.60	296.20	286.00	294.20	268.25	113,132
2024-04-11	278.40	291.60	278.40	290.00	264.42	175,674
2024-04-10	282.00	283.60	277.40	279.80	255.12	80,108
2024-04-09	283.80	286.80	280.40	282.00	257.12	97,126
2024-04-08	286.00	286.00	280.40	283.80	258.76	122,602
2024-04-05	286.60	287.60	282.80	287.00	261.68	67,309
2024-04-04	293.80	295.00	288.40	288.40	262.96	68,776
2024-04-03	289.20	293.20	287.20	293.20	267.33	131,942
2024-04-02	285.80	292.80	284.20	289.00	263.50	112,822
2024-03-27	277.20	284.00	277.20	281.40	256.58	130,104
2024-03-26	280.00	280.80	275.40	277.20	252.75	102,386
2024-03-25	282.00	283.00	278.80	281.60	256.76	64,188
2024-03-22	277.60	282.20	276.40	281.60	256.76	82,954
2024-03-21	277.00	281.60	273.80	277.80	253.29	90,589
2024-03-20	280.00	283.20	273.20	276.00	251.65	123,334
2024-03-19	277.00	283.60	276.00	280.00	255.30	94,304
2024-03-18	286.80	286.80	276.40	277.00	252.56	204,124
2024-03-15	282.80	292.60	282.80	288.40	262.96	761,993
2024-03-14	287.20	292.40	281.40	281.80	256.94	216,977
2024-03-13	285.80	290.00	284.40	286.40	261.13	130,255
2024-03-12	292.40	295.20	288.60	294.80	259.68	183,041
2024-03-11	296.00	299.00	290.20	292.20	257.39	120,285
2024-03-08	297.60	298.80	293.20	296.40	261.08	120,175
2024-03-07	295.80	300.40	295.40	297.60	262.14	99,509
2024-03-06	296.80	299.60	293.60	295.20	260.03	128,553
2024-03-05	298.80	300.60	296.40	296.80	261.44	102,065
2024-03-04	306.60	311.60	298.00	299.80	264.08	166,733
2024-03-01	309.80	313.40	305.40	306.60	270.07	94,448
2024-02-29	310.20	311.80	305.20	309.80	272.89	163,173
2024-02-28	300.20	313.40	299.80	311.60	274.47	183,470
2024-02-27	300.60	304.00	296.60	300.20	264.43	142,769
2024-02-26	303.80	305.20	300.20	302.60	266.55	120,461

← NewerPage 11 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.