Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	356.00	356.00	347.40	349.20	290.21	71,691
2023-06-13	349.60	357.20	348.20	354.80	294.87	93,412
2023-06-12	358.00	358.00	348.40	349.20	290.21	59,267
2023-06-09	355.80	358.00	350.40	358.00	297.53	57,645
2023-06-08	348.00	357.20	348.00	354.80	294.87	70,230
2023-06-07	349.20	352.20	343.00	348.00	289.22	86,679
2023-06-06	360.40	365.60	340.60	348.00	289.22	133,630
2023-06-02	364.40	364.60	353.80	360.40	299.52	58,443
2023-06-01	362.40	366.00	357.00	362.80	301.52	56,045
2023-05-31	363.40	363.40	353.00	360.80	299.85	187,486
2023-05-30	360.60	369.00	360.60	364.80	303.18	113,317
2023-05-26	350.80	360.40	349.40	359.00	298.36	112,664
2023-05-25	349.40	352.20	347.40	348.80	289.88	63,204
2023-05-24	355.00	355.00	345.60	349.40	290.38	78,099
2023-05-23	350.40	359.40	349.80	355.80	295.70	106,382
2023-05-22	351.40	356.00	348.80	350.40	291.21	120,724
2023-05-17	351.60	355.00	346.20	346.20	287.72	89,352
2023-05-16	354.40	356.00	346.60	349.60	290.55	117,704
2023-05-15	358.40	359.40	348.00	356.60	296.36	121,190
2023-05-12	352.40	360.40	347.00	358.40	297.86	160,756
2023-05-11	352.20	356.20	346.00	355.00	295.03	149,580
2023-05-10	353.40	357.80	346.00	349.60	290.55	119,753
2023-05-09	347.40	354.00	334.80	351.80	292.37	206,264
2023-05-08	381.80	386.80	345.20	348.60	289.72	312,044
2023-05-04	395.80	395.80	371.60	372.40	309.49	243,316
2023-05-03	416.80	427.00	400.60	407.00	325.78	217,882
2023-05-02	438.80	438.80	413.40	414.40	331.71	201,744
2023-05-01	424.40	439.60	424.40	439.60	351.88	32,101
2023-04-28	440.00	440.00	418.60	424.40	339.71	139,047
2023-04-27	444.60	453.20	434.00	437.80	350.44	72,560
2023-04-26	441.00	451.40	440.40	444.40	355.72	124,639
2023-04-25	450.00	463.80	439.00	441.60	353.48	126,877
2023-04-24	450.20	455.60	440.00	451.80	361.64	121,943
2023-04-21	481.60	482.00	443.80	450.20	360.36	163,891
2023-04-20	473.20	487.20	465.00	481.20	385.18	174,817
2023-04-19	499.80	501.50	489.80	490.80	392.86	73,120
2023-04-18	493.80	504.50	492.20	499.20	399.59	111,557
2023-04-17	477.00	490.00	477.00	488.20	390.78	127,315
2023-04-14	469.80	479.80	468.60	475.60	380.69	82,732
2023-04-13	449.80	468.60	446.00	468.60	375.09	133,326
2023-04-12	449.40	455.20	439.60	448.20	358.76	96,248
2023-04-11	442.20	451.60	441.00	445.40	356.52	127,771
2023-04-05	438.40	444.60	436.00	441.60	353.48	88,071
2023-04-04	434.20	442.60	433.00	438.40	350.92	88,352
2023-04-03	461.20	462.00	430.60	430.80	344.83	225,806
2023-03-31	449.60	467.60	448.80	461.20	369.17	119,784
2023-03-30	480.00	480.00	448.40	448.60	359.08	226,419
2023-03-29	480.00	487.00	467.40	475.40	380.53	105,090
2023-03-28	474.00	482.60	472.00	479.80	384.06	145,553
2023-03-27	463.60	468.60	443.60	460.40	368.53	124,457
2023-03-24	464.20	465.80	448.40	460.80	368.85	112,665
2023-03-23	462.20	467.40	454.20	465.00	372.21	96,448
2023-03-22	461.20	467.80	451.40	465.00	372.21	105,040
2023-03-21	451.80	471.20	451.40	459.20	367.57	146,305
2023-03-20	462.00	462.00	438.60	452.00	361.80	229,341
2023-03-17	477.80	485.20	466.00	468.40	374.93	313,605
2023-03-16	470.00	483.60	464.20	473.40	378.93	181,312
2023-03-15	487.00	497.80	462.80	471.60	377.49	166,957
2023-03-14	453.60	487.60	453.60	483.60	387.10	185,778
2023-03-13	464.40	473.80	452.00	457.00	365.81	189,314

← NewerPage 15 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.