Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	355.00	358.40	338.80	340.80	292.30	124,031
2023-09-04	339.20	355.60	338.00	355.00	304.48	141,662
2023-09-01	330.80	339.60	330.60	337.20	289.21	72,263
2023-08-31	333.20	338.40	328.60	330.80	283.72	243,498
2023-08-30	341.20	346.60	332.00	332.80	285.44	77,631
2023-08-29	331.60	343.00	331.60	341.20	292.64	102,743
2023-08-28	339.40	339.40	330.60	331.60	284.41	71,510
2023-08-25	335.20	340.60	333.80	338.20	290.07	65,406
2023-08-24	333.60	340.40	333.40	335.20	287.50	68,977
2023-08-23	344.40	347.60	331.20	332.60	285.27	108,186
2023-08-22	345.60	349.20	342.00	342.40	293.67	69,681
2023-08-21	337.60	346.40	336.80	343.40	294.53	92,067
2023-08-18	334.60	343.00	331.40	337.60	289.55	119,682
2023-08-17	337.20	342.20	329.00	334.20	286.64	90,751
2023-08-16	333.60	341.00	331.00	336.40	288.53	102,424
2023-08-15	331.40	342.00	331.20	333.20	285.78	149,190
2023-08-14	310.40	331.40	310.40	331.40	284.24	170,021
2023-08-11	320.60	320.60	306.60	315.40	270.51	236,921
2023-08-10	342.00	349.00	320.80	322.40	267.94	401,573
2023-08-09	339.20	339.60	333.20	338.60	281.40	90,009
2023-08-08	332.40	334.80	323.60	334.40	277.91	90,649
2023-08-07	333.00	340.60	327.80	332.20	276.09	97,453
2023-08-04	333.00	342.80	327.60	329.20	273.59	104,891
2023-08-03	328.40	336.20	325.40	331.40	275.42	44,889
2023-08-02	331.80	336.20	327.40	328.00	272.59	51,473
2023-08-01	339.80	341.60	332.40	335.80	279.08	60,789
2023-07-31	321.80	341.20	321.00	339.80	282.40	148,393
2023-07-28	322.00	322.00	316.20	319.80	265.78	45,202
2023-07-27	327.60	327.60	320.00	325.00	270.10	50,560
2023-07-26	326.60	328.40	321.60	323.40	268.77	60,300
2023-07-25	323.60	326.20	321.00	326.00	270.93	50,963
2023-07-24	317.00	324.80	314.20	323.40	268.77	90,461
2023-07-21	330.00	334.40	315.20	318.60	264.78	95,896
2023-07-20	328.00	332.80	327.00	328.40	272.93	39,103
2023-07-19	330.00	331.60	324.40	328.00	272.59	88,635
2023-07-18	328.00	333.20	324.60	331.80	275.75	43,983
2023-07-17	333.40	334.40	325.80	326.80	271.60	68,833
2023-07-14	340.00	340.00	332.80	335.00	278.41	76,709
2023-07-13	349.80	349.80	340.80	341.00	283.40	66,044
2023-07-12	356.00	356.00	344.60	348.80	289.88	58,226
2023-07-11	355.60	355.60	348.80	355.00	295.03	40,449
2023-07-10	355.80	356.40	350.20	353.60	293.87	34,777
2023-07-07	351.80	356.80	347.40	355.80	295.70	55,807
2023-07-06	349.40	360.00	348.00	352.20	292.71	97,394
2023-07-05	354.40	354.60	347.80	349.40	290.38	63,525
2023-07-04	354.00	360.80	351.00	354.40	294.54	115,893
2023-07-03	349.60	353.80	345.20	352.40	292.87	122,668
2023-06-30	336.00	342.20	334.40	340.40	282.90	110,992
2023-06-29	324.00	333.80	323.00	333.80	277.42	58,461
2023-06-28	327.40	333.20	324.40	326.40	271.27	57,396
2023-06-27	339.00	339.60	323.60	327.40	272.10	99,395
2023-06-26	340.00	342.20	330.40	337.80	280.74	62,184
2023-06-23	331.80	337.20	328.20	336.40	279.58	78,809
2023-06-22	331.40	334.80	328.80	334.60	278.08	58,323
2023-06-21	330.40	336.20	328.40	335.00	278.41	81,639
2023-06-20	339.00	340.80	328.40	333.00	276.75	65,229
2023-06-19	340.80	340.80	335.80	337.60	280.57	61,141
2023-06-16	347.40	347.60	342.00	343.80	285.73	100,102
2023-06-15	349.20	352.60	345.60	347.40	288.72	72,033
2023-06-14	356.00	356.00	347.40	349.20	290.21	71,691

← NewerPage 14 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.