Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	391.20	402.80	388.00	400.00	301.10	106,088
2022-12-14	391.20	395.60	386.20	392.60	295.53	72,175
2022-12-13	403.20	410.80	392.40	392.40	295.38	141,320
2022-12-12	390.00	404.20	387.40	402.40	302.91	112,399
2022-12-09	378.80	390.80	373.40	390.60	294.03	134,707
2022-12-08	374.00	380.20	366.00	378.80	285.15	81,321
2022-12-07	385.40	385.60	370.60	375.80	282.89	105,358
2022-12-06	381.60	388.20	373.40	385.20	289.96	100,284
2022-12-05	365.00	389.80	364.40	383.40	288.61	165,362
2022-12-02	367.00	372.80	361.80	364.40	274.31	99,907
2022-12-01	372.00	373.60	364.00	369.20	277.92	119,027
2022-11-30	366.00	370.80	358.60	370.80	279.12	140,841
2022-11-29	357.40	365.20	351.40	365.20	274.91	104,959
2022-11-28	350.80	358.00	349.60	357.40	269.04	96,645
2022-11-25	345.40	354.40	344.00	354.00	266.48	69,390
2022-11-24	351.60	351.60	334.20	345.40	260.00	143,393
2022-11-23	361.40	363.80	352.00	352.60	265.42	87,985
2022-11-22	351.80	361.00	343.00	361.00	271.75	120,179
2022-11-21	345.60	362.40	344.60	352.40	265.27	116,220
2022-11-18	347.60	353.80	341.40	344.40	259.25	106,089
2022-11-17	338.40	348.00	333.60	347.00	261.21	108,011
2022-11-16	333.00	343.00	333.00	337.40	253.98	104,936
2022-11-15	333.60	340.60	327.60	335.20	252.32	161,360
2022-11-14	328.00	338.00	325.20	333.60	251.12	128,584
2022-11-11	340.20	350.80	329.60	331.80	249.77	161,054
2022-11-10	350.00	351.00	338.80	338.80	255.03	169,463
2022-11-09	353.00	361.40	346.00	348.20	262.11	172,956
2022-11-08	354.20	368.00	351.00	354.40	266.78	228,808
2022-11-07	379.80	388.80	352.00	353.20	265.87	421,403
2022-11-04	440.00	445.80	411.00	412.80	288.16	409,706
2022-11-03	413.20	445.00	410.40	440.00	307.14	549,128
2022-11-02	401.00	403.00	395.40	400.00	279.22	178,880
2022-11-01	397.20	406.40	392.20	397.00	277.13	96,568
2022-10-31	384.60	395.80	384.60	390.80	272.80	122,902
2022-10-28	392.40	392.40	376.00	378.40	264.14	123,692
2022-10-27	406.00	410.40	394.60	394.60	275.45	89,408
2022-10-26	404.00	413.40	404.00	406.40	283.69	130,787
2022-10-25	407.20	408.00	399.00	401.40	280.20	94,478
2022-10-24	401.80	410.40	400.00	404.00	282.01	110,581
2022-10-21	392.00	400.00	389.40	400.00	279.22	66,175
2022-10-20	391.80	396.60	386.80	393.80	274.89	62,191
2022-10-19	399.80	406.00	391.00	392.20	273.78	77,782
2022-10-18	398.80	400.80	389.00	400.00	279.22	120,325
2022-10-17	390.00	402.80	388.60	394.00	275.03	137,184
2022-10-14	377.60	388.40	368.00	385.60	269.17	183,297
2022-10-13	356.60	365.00	347.80	365.00	254.79	121,292
2022-10-12	349.40	358.80	349.40	356.60	248.93	109,954
2022-10-11	361.00	361.00	344.20	350.00	244.32	133,213
2022-10-10	347.20	366.80	343.20	365.00	254.79	141,469
2022-10-07	338.80	348.00	334.80	345.80	241.39	156,983
2022-10-06	314.20	341.20	313.00	339.00	236.64	214,652
2022-10-05	330.80	330.80	305.40	306.80	214.16	135,440
2022-10-04	328.20	333.60	325.20	330.80	230.92	78,227
2022-10-03	308.40	327.00	307.80	325.40	227.15	96,291
2022-09-30	310.80	327.20	310.80	321.40	224.35	98,826
2022-09-29	323.20	325.80	307.20	311.80	217.65	115,003
2022-09-28	318.80	324.80	312.60	323.40	225.75	96,747
2022-09-27	319.80	328.00	318.00	326.80	228.12	103,235
2022-09-26	308.60	321.40	305.20	318.40	222.26	113,693
2022-09-23	327.00	331.60	312.60	316.40	220.86	135,156

← NewerPage 17 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.