Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	306.60	309.20	302.40	304.20	267.96	128,541
2024-02-22	312.40	314.00	306.60	306.60	270.07	100,073
2024-02-21	317.80	319.00	310.60	312.40	275.18	148,655
2024-02-20	330.00	330.20	318.00	318.60	280.64	108,315
2024-02-19	320.80	330.60	320.00	330.60	291.21	99,779
2024-02-16	317.00	323.80	316.80	320.40	282.23	121,694
2024-02-15	320.20	323.00	316.00	316.00	278.35	158,636
2024-02-14	318.80	327.00	317.80	320.20	282.05	130,443
2024-02-13	330.20	334.20	318.80	318.80	280.82	180,069
2024-02-12	335.00	338.20	328.60	331.80	292.27	127,318
2024-02-09	329.00	338.80	327.00	334.80	294.91	200,656
2024-02-08	342.00	343.80	318.00	328.80	289.62	556,596
2024-02-07	368.00	369.60	354.80	359.20	316.40	130,884
2024-02-06	359.60	371.60	358.60	370.60	326.44	87,745
2024-02-05	360.20	370.40	355.80	356.40	313.94	81,446
2024-02-02	370.00	370.80	350.80	357.80	315.17	173,237
2024-02-01	372.60	378.20	370.20	371.60	327.32	71,896
2024-01-31	375.20	377.40	371.00	371.80	327.50	69,559
2024-01-30	372.00	377.60	366.60	375.20	330.50	92,951
2024-01-29	374.00	383.60	371.80	372.40	328.03	103,991
2024-01-26	377.20	385.00	371.40	372.80	328.38	119,001
2024-01-25	371.20	376.80	368.00	368.00	324.15	90,353
2024-01-24	361.80	371.80	361.20	371.20	326.97	71,002
2024-01-23	365.40	368.60	357.40	361.80	318.69	75,073
2024-01-22	362.40	372.40	362.40	366.20	322.57	73,250
2024-01-19	368.80	368.80	361.00	362.40	319.22	79,762
2024-01-18	357.00	368.20	355.00	366.60	322.92	108,115
2024-01-17	348.40	359.20	342.40	357.80	315.17	104,118
2024-01-16	344.20	354.40	342.40	351.40	309.53	114,398
2024-01-15	350.20	354.00	341.60	344.20	303.19	83,155
2024-01-12	343.00	353.20	342.00	349.40	307.77	99,181
2024-01-11	345.40	347.20	336.20	340.40	299.84	124,921
2024-01-10	348.00	351.80	344.20	345.40	304.25	94,525
2024-01-09	347.80	356.60	345.00	347.20	305.83	115,349
2024-01-08	362.60	364.40	338.20	347.40	306.01	262,063
2024-01-05	358.80	363.00	353.60	361.80	318.69	110,033
2024-01-04	343.60	359.80	343.60	358.80	316.05	190,903
2024-01-03	334.40	343.00	331.80	342.40	301.60	144,847
2024-01-02	324.00	335.40	324.00	334.20	294.38	175,097
2023-12-29	318.60	323.20	315.20	321.00	282.75	114,698
2023-12-28	317.40	322.00	315.00	318.60	280.64	88,929
2023-12-27	329.00	329.40	316.00	318.00	280.11	216,381
2023-12-22	328.20	335.40	328.20	333.80	294.03	103,320
2023-12-21	323.00	327.80	321.00	327.00	288.04	84,660
2023-12-20	323.60	329.20	322.80	324.60	285.92	81,028
2023-12-19	325.60	325.60	318.80	322.00	283.63	99,261
2023-12-18	313.00	330.40	313.00	323.80	285.22	212,717
2023-12-15	307.60	315.00	306.40	313.00	275.71	163,258
2023-12-14	298.00	310.60	298.00	306.40	269.89	146,382
2023-12-13	300.00	303.80	295.20	295.60	260.38	171,227
2023-12-12	307.80	308.60	298.00	301.00	265.14	149,144
2023-12-11	315.40	317.00	307.80	307.80	271.13	89,534
2023-12-08	308.60	315.40	305.40	315.40	277.82	95,478
2023-12-07	317.00	317.00	307.20	308.80	272.01	174,101
2023-12-06	320.00	322.00	312.80	318.00	280.11	154,429
2023-12-05	324.80	328.00	318.80	322.80	284.34	106,407
2023-12-04	317.80	327.60	317.80	324.80	286.10	124,514
2023-12-01	310.80	317.80	310.80	317.80	279.94	101,600
2023-11-30	318.00	322.00	310.60	310.80	273.77	271,471
2023-11-29	318.80	321.20	314.00	317.20	279.41	100,339

← NewerPage 12 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.