Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	338.00	339.80	325.40	329.20	229.80	108,090
2022-09-21	328.60	344.20	328.60	341.60	238.45	88,116
2022-09-20	318.80	339.00	318.80	331.60	231.47	117,791
2022-09-19	325.60	328.00	312.60	319.80	223.24	137,229
2022-09-16	338.00	341.60	326.80	330.00	230.36	123,610
2022-09-15	355.00	360.40	344.00	344.00	240.13	113,162
2022-09-14	331.20	353.40	329.80	353.20	246.55	204,345
2022-09-13	343.60	348.60	332.60	334.20	233.29	103,571
2022-09-12	343.40	348.60	342.20	344.20	240.27	71,329
2022-09-09	329.40	344.20	329.40	340.80	237.90	91,198
2022-09-08	338.00	340.40	325.80	330.20	230.50	129,900
2022-09-07	341.20	343.60	329.60	338.20	236.08	136,468
2022-09-06	344.40	356.40	339.40	341.20	238.18	123,236
2022-09-05	326.80	344.60	322.40	344.40	240.41	151,710
2022-09-02	333.60	337.80	328.40	332.00	231.75	104,978
2022-09-01	340.00	341.20	330.80	331.00	231.06	162,289
2022-08-31	339.60	347.80	332.20	345.40	241.11	186,687
2022-08-30	346.40	354.80	339.00	341.00	238.04	121,545
2022-08-29	339.20	354.80	335.00	342.40	239.01	184,032
2022-08-26	365.00	367.40	346.00	346.80	242.08	191,708
2022-08-25	379.80	384.40	369.40	369.40	257.86	112,136
2022-08-24	371.20	381.20	367.80	376.00	262.47	115,683
2022-08-23	388.40	396.40	366.60	373.40	260.65	191,724
2022-08-22	375.60	391.20	367.60	390.60	272.66	245,592
2022-08-19	406.40	406.40	367.60	374.40	261.35	378,920
2022-08-18	362.60	433.00	362.60	430.60	279.64	731,136
2022-08-17	358.20	359.20	348.60	356.20	231.32	111,431
2022-08-16	342.00	358.60	341.80	358.00	232.49	222,899
2022-08-15	339.80	351.20	330.60	335.80	218.07	137,427
2022-08-12	355.20	357.80	337.80	340.20	220.93	110,146
2022-08-11	351.20	355.80	348.80	354.60	230.28	87,529
2022-08-10	336.20	352.00	330.20	348.60	226.39	185,954
2022-08-09	330.20	337.60	330.00	336.00	218.20	100,276
2022-08-08	332.00	336.00	324.00	330.80	214.83	88,554
2022-08-05	332.80	339.00	323.40	330.00	214.31	104,208
2022-08-04	325.00	333.40	320.20	327.20	212.49	184,625
2022-08-03	322.40	326.00	321.00	322.60	209.50	81,575
2022-08-02	325.00	332.80	322.40	323.40	210.02	95,439
2022-08-01	316.20	334.60	316.00	331.00	214.96	131,144
2022-07-29	326.00	328.00	314.40	316.40	205.48	136,450
2022-07-28	310.00	328.80	310.00	325.80	211.58	198,319
2022-07-27	294.80	312.80	294.80	307.00	199.37	155,899
2022-07-26	290.60	298.40	290.40	295.80	192.10	83,636
2022-07-25	295.20	295.20	279.40	291.60	189.37	113,634
2022-07-22	291.40	297.60	288.80	297.40	193.14	78,494
2022-07-21	295.20	301.40	291.60	293.60	190.67	75,366
2022-07-20	295.00	299.80	291.40	295.00	191.58	98,698
2022-07-19	291.00	297.80	287.20	293.60	190.67	95,172
2022-07-18	277.80	292.80	277.40	292.80	190.15	118,732
2022-07-15	261.60	276.00	261.60	273.80	177.81	113,471
2022-07-14	260.80	266.60	258.80	261.40	169.76	81,532
2022-07-13	257.20	261.80	254.80	258.80	168.07	64,019
2022-07-12	249.40	262.00	247.60	257.40	167.16	112,988
2022-07-11	244.40	254.00	240.00	250.00	162.35	103,132
2022-07-08	246.60	251.40	242.40	247.40	160.67	114,198
2022-07-07	227.00	248.80	227.00	247.40	160.67	120,725
2022-07-06	235.00	238.00	225.40	226.40	147.03	119,926
2022-07-05	242.80	242.80	233.20	234.80	152.48	55,070
2022-07-04	239.20	242.20	236.20	237.40	154.17	42,550
2022-07-01	240.80	246.00	234.80	238.40	154.82	95,319

← NewerPage 18 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.