Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	466.00	475.20	455.00	464.40	371.73	249,920
2023-03-09	517.50	517.50	497.40	503.50	379.01	181,458
2023-03-08	488.60	523.00	486.20	520.50	391.81	186,781
2023-03-07	488.20	496.60	472.60	490.40	369.15	136,218
2023-03-06	516.00	517.00	487.80	491.60	370.06	135,191
2023-03-03	511.00	521.50	508.00	516.50	388.80	137,025
2023-03-02	509.50	514.00	502.50	511.00	384.66	120,000
2023-03-01	497.40	513.50	494.40	510.50	384.28	163,214
2023-02-28	490.00	500.00	486.40	496.40	373.67	197,076
2023-02-27	480.00	495.00	473.60	490.60	369.30	170,506
2023-02-24	477.40	487.80	473.20	478.00	359.82	251,587
2023-02-23	445.80	473.00	442.60	472.00	355.30	212,304
2023-02-22	451.00	452.80	442.20	444.00	334.22	110,628
2023-02-21	448.00	459.80	448.00	452.80	340.85	131,949
2023-02-20	440.00	449.00	432.80	448.00	337.24	161,676
2023-02-17	442.80	450.20	438.80	441.60	332.42	135,491
2023-02-16	440.00	449.60	435.20	444.00	334.22	189,344
2023-02-15	435.60	441.00	430.20	437.60	329.41	144,603
2023-02-14	438.00	444.00	425.20	435.40	327.75	232,020
2023-02-13	413.00	439.80	375.60	438.20	329.86	472,732
2023-02-10	400.40	416.00	400.00	411.60	309.84	405,393
2023-02-09	397.00	399.20	384.80	399.20	300.50	115,871
2023-02-08	393.20	401.00	388.40	394.40	296.89	116,547
2023-02-07	387.60	398.20	387.60	394.20	296.74	114,746
2023-02-06	382.00	389.80	376.60	385.40	290.11	100,329
2023-02-03	375.40	386.60	373.60	381.60	287.25	114,815
2023-02-02	378.00	378.80	370.20	376.20	283.19	97,265
2023-02-01	367.40	379.60	366.60	377.40	284.09	141,708
2023-01-31	361.80	370.20	360.20	367.40	276.56	119,637
2023-01-30	345.40	366.00	345.40	364.40	274.31	146,984
2023-01-27	346.40	352.40	341.20	350.20	263.62	119,069
2023-01-26	340.80	354.60	340.80	345.80	260.30	137,707
2023-01-25	355.00	355.00	338.80	340.80	256.54	205,759
2023-01-24	367.40	369.40	356.40	357.40	269.04	259,115
2023-01-23	403.60	404.80	366.60	373.00	280.78	407,167
2023-01-20	398.20	411.00	398.20	405.00	304.87	118,371
2023-01-19	395.00	402.80	391.00	396.00	298.09	107,383
2023-01-18	393.20	402.60	389.40	397.20	299.00	153,540
2023-01-17	382.60	394.00	378.20	392.60	295.53	91,882
2023-01-16	377.80	390.20	377.80	382.60	288.01	122,060
2023-01-13	373.60	384.60	373.20	377.20	283.94	101,398
2023-01-12	376.20	378.00	369.00	373.60	281.23	114,603
2023-01-11	381.20	387.20	377.60	378.00	284.54	103,142
2023-01-10	374.40	385.20	370.60	381.20	286.95	125,349
2023-01-09	385.00	387.80	367.20	374.60	281.98	209,184
2023-01-06	380.00	387.00	373.60	385.60	290.26	147,353
2023-01-05	385.00	385.00	356.60	380.00	286.05	297,849
2023-01-04	415.40	415.60	385.20	386.00	290.56	298,871
2023-01-03	435.00	438.40	415.00	416.40	313.45	117,591
2023-01-02	416.80	433.20	413.80	432.40	325.49	91,478
2022-12-30	422.20	424.00	414.20	418.00	314.65	67,484
2022-12-29	418.00	424.00	411.40	423.60	318.87	67,031
2022-12-28	430.00	430.00	417.20	420.60	316.61	95,958
2022-12-27	427.20	434.60	425.00	430.00	323.69	85,048
2022-12-23	429.00	435.60	417.40	425.60	320.37	154,795
2022-12-22	422.20	429.00	413.00	416.20	313.30	101,983
2022-12-21	417.80	424.20	416.00	418.20	314.80	88,948
2022-12-20	397.00	417.80	395.60	417.80	314.50	117,865
2022-12-19	401.80	411.00	396.20	397.80	299.45	95,095
2022-12-16	399.00	404.40	395.20	401.80	302.46	176,179

← NewerPage 16 of 21 · 1,257 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.