Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	327.00	327.00	317.20	318.80	280.82	113,283
2023-11-27	328.20	331.20	322.00	327.00	288.04	111,685
2023-11-24	326.40	329.60	324.20	328.20	289.10	111,137
2023-11-23	312.80	326.40	312.80	325.80	286.98	181,783
2023-11-22	307.80	314.60	307.80	310.80	273.77	119,669
2023-11-21	312.80	316.00	304.80	307.20	270.60	120,668
2023-11-20	306.80	317.40	306.80	312.80	275.53	178,592
2023-11-17	296.20	306.20	296.20	305.00	268.66	180,437
2023-11-16	298.00	300.00	294.20	296.20	260.91	161,996
2023-11-15	298.00	305.60	297.40	300.00	264.26	154,627
2023-11-14	302.40	306.60	296.40	297.60	262.14	147,061
2023-11-13	302.80	307.40	301.40	302.00	266.02	147,633
2023-11-10	306.40	311.60	301.00	301.00	265.14	142,827
2023-11-09	305.00	309.60	297.60	305.20	268.84	155,886
2023-11-08	306.80	318.60	293.20	305.00	268.66	241,033
2023-11-07	322.00	322.80	313.00	313.00	275.71	181,119
2023-11-06	335.00	345.00	322.00	322.80	284.34	202,074
2023-11-03	372.20	375.00	334.00	334.60	294.73	416,435
2023-11-02	391.20	409.80	380.20	380.20	326.09	193,508
2023-11-01	400.80	403.00	384.80	384.80	330.04	105,203
2023-10-31	398.40	403.00	392.80	400.60	343.59	110,301
2023-10-30	401.60	401.60	380.40	398.40	341.70	165,139
2023-10-27	410.00	415.00	405.60	406.40	348.56	81,660
2023-10-26	412.60	417.00	407.00	409.40	351.14	68,228
2023-10-25	424.60	424.60	416.20	416.80	357.48	54,151
2023-10-24	410.60	424.80	410.60	423.00	362.80	76,585
2023-10-23	412.60	422.00	408.20	410.60	352.17	67,683
2023-10-20	414.60	417.40	407.20	413.00	354.22	82,772
2023-10-19	423.80	425.20	415.20	419.20	359.54	69,991
2023-10-18	420.60	425.00	413.80	423.60	363.32	67,799
2023-10-17	419.00	423.40	416.80	420.60	360.74	64,953
2023-10-16	431.40	434.80	419.00	419.00	359.37	59,980
2023-10-13	427.00	431.20	420.40	429.00	367.95	73,276
2023-10-12	413.00	429.40	413.00	425.80	365.20	105,447
2023-10-11	415.40	419.40	411.80	412.20	353.54	60,806
2023-10-10	417.20	420.60	411.40	413.20	354.40	92,707
2023-10-09	404.00	416.80	404.00	414.60	355.60	89,968
2023-10-06	398.20	406.40	398.20	402.20	344.96	73,246
2023-10-05	393.00	399.40	393.00	396.60	340.16	110,652
2023-10-04	403.20	403.20	392.40	392.80	336.90	88,564
2023-10-03	403.60	409.80	398.00	404.20	346.68	73,748
2023-10-02	399.00	405.60	397.60	403.20	345.82	103,094
2023-09-29	394.40	402.00	392.40	393.00	337.07	92,551
2023-09-28	399.00	402.40	390.00	394.40	338.27	52,529
2023-09-27	390.60	405.00	388.00	396.40	339.99	90,756
2023-09-26	386.00	392.20	384.20	390.60	335.01	62,599
2023-09-25	390.60	390.60	381.00	385.80	330.89	72,735
2023-09-22	383.80	393.80	381.60	390.60	335.01	95,639
2023-09-21	378.40	387.60	374.20	385.00	330.21	144,533
2023-09-20	372.60	380.20	372.60	379.60	325.58	115,388
2023-09-19	363.00	372.80	363.00	371.20	318.37	72,304
2023-09-18	353.20	363.40	352.40	362.60	311.00	77,241
2023-09-15	355.00	363.00	351.80	353.20	302.93	122,023
2023-09-14	347.40	359.80	347.40	357.40	306.54	85,210
2023-09-13	344.20	349.40	342.80	346.80	297.45	53,961
2023-09-12	351.20	353.60	341.40	344.20	295.22	87,489
2023-09-11	352.00	359.00	349.80	351.20	301.22	126,242
2023-09-08	345.20	352.00	345.00	351.00	301.05	68,814
2023-09-07	344.40	349.20	343.00	345.20	296.07	71,634
2023-09-06	340.80	348.80	336.60	343.80	294.87	113,196

← NewerPage 13 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.