Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	247.60	248.20	242.00	246.00	159.76	91,689
2022-06-29	247.80	253.80	245.00	250.60	162.74	46,908
2022-06-28	265.20	267.00	249.20	249.20	161.84	78,134
2022-06-27	247.60	265.60	246.80	263.80	171.32	97,968
2022-06-24	249.80	250.60	243.00	247.60	160.80	67,765
2022-06-23	243.60	249.60	233.80	245.00	159.11	67,527
2022-06-22	257.00	257.80	244.80	244.80	158.98	140,165
2022-06-21	250.40	257.40	241.80	256.60	166.64	128,626
2022-06-20	259.00	259.00	237.20	246.80	160.28	207,017
2022-06-17	234.00	244.60	233.60	237.20	154.04	144,052
2022-06-16	245.60	249.00	234.60	234.60	152.35	90,652
2022-06-15	245.00	251.40	240.40	248.60	161.45	86,686
2022-06-14	249.20	256.60	241.00	245.40	159.37	159,232
2022-06-13	251.00	257.40	246.20	247.20	160.54	117,880
2022-06-10	264.80	264.80	253.00	254.80	165.47	120,035
2022-06-09	270.40	274.00	261.60	265.00	172.10	105,788
2022-06-08	286.80	288.20	271.20	273.00	177.29	150,938
2022-06-07	291.00	297.00	284.60	288.00	187.03	79,287
2022-06-03	298.00	301.00	288.60	290.00	188.33	100,290
2022-06-02	299.00	306.60	295.60	300.80	195.35	81,311
2022-06-01	287.20	302.20	286.60	300.00	194.83	113,923
2022-05-31	288.40	297.80	286.00	287.80	186.90	243,909
2022-05-30	328.00	328.00	288.00	288.00	187.03	278,073
2022-05-25	319.80	331.40	318.40	325.60	211.45	150,596
2022-05-24	307.00	321.80	306.40	320.80	208.33	124,318
2022-05-23	314.60	321.00	307.40	309.80	201.19	124,178
2022-05-20	303.40	317.60	303.40	316.40	205.48	197,647
2022-05-19	304.80	307.60	293.40	302.80	196.64	194,967
2022-05-18	285.00	313.00	284.80	308.20	200.15	349,209
2022-05-17	276.00	284.80	272.80	280.20	181.97	115,392
2022-05-16	264.20	275.60	260.20	275.00	178.59	175,427
2022-05-12	272.20	277.40	262.40	268.20	174.17	116,976
2022-05-11	263.60	278.20	259.80	273.00	177.29	249,055
2022-05-10	248.80	257.40	239.60	257.00	166.90	111,475
2022-05-09	267.80	276.40	245.20	246.00	159.76	185,449
2022-05-06	261.00	271.40	260.80	269.80	175.21	125,103
2022-05-05	274.40	281.80	258.40	260.80	169.37	237,347
2022-05-04	265.80	276.60	262.20	276.60	179.63	157,376
2022-05-03	260.60	266.60	258.40	265.80	172.62	86,877
2022-05-02	264.00	264.00	249.20	259.20	168.33	103,992
2022-04-29	261.40	268.00	258.40	264.00	171.45	171,022
2022-04-28	258.20	266.00	254.40	258.60	167.94	161,593
2022-04-27	223.80	258.60	223.80	258.20	167.68	272,237
2022-04-26	226.80	231.40	224.60	226.80	147.29	99,641
2022-04-25	249.20	249.20	224.60	224.60	145.86	217,984
2022-04-22	249.00	250.40	245.60	248.80	161.58	60,630
2022-04-21	250.00	253.20	245.80	251.40	163.26	86,519
2022-04-20	257.00	258.40	248.20	248.20	161.19	98,375
2022-04-19	237.00	257.80	236.60	256.00	166.25	169,224
2022-04-13	238.40	244.00	235.80	239.40	155.47	106,938
2022-04-12	244.40	244.40	232.60	238.40	154.82	102,809
2022-04-11	239.00	248.00	239.00	245.40	159.37	150,295
2022-04-08	236.40	242.40	235.00	241.00	156.51	144,835
2022-04-07	230.00	238.20	230.00	236.40	153.52	120,541
2022-04-06	236.60	237.60	229.40	232.40	150.92	114,124
2022-04-05	236.00	238.80	232.40	237.40	154.17	143,952
2022-04-04	247.20	251.20	233.80	236.00	153.26	178,368
2022-04-01	238.80	249.80	237.60	247.20	160.54	128,318
2022-03-31	238.00	239.80	235.80	236.40	153.52	106,209
2022-03-30	231.00	240.60	230.80	238.00	154.56	123,350

← NewerPage 19 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.