Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	331.20	338.40	329.00	336.80	334.79	50,160
2026-07-23	327.60	333.60	327.40	330.40	328.42	34,005
2026-07-22	328.60	335.60	325.80	327.60	325.64	53,431
2026-07-21	321.80	329.00	320.00	328.80	326.83	50,110
2026-07-20	317.60	321.80	314.20	321.80	319.88	35,251
2026-07-17	330.20	330.60	317.00	317.80	315.90	56,678
2026-07-16	333.00	337.20	326.60	332.20	330.21	36,687
2026-07-15	328.20	337.40	328.20	331.20	329.22	61,810
2026-07-14	318.60	328.60	318.00	326.40	324.45	43,627
2026-07-13	314.00	322.60	314.00	318.00	316.10	50,692
2026-07-10	310.00	313.80	305.80	312.20	310.33	38,943
2026-07-09	327.60	329.60	310.00	310.00	308.15	66,001
2026-07-08	314.80	331.80	314.80	327.40	325.44	136,350
2026-07-07	306.00	315.00	299.00	313.00	311.13	61,848
2026-07-06	309.00	309.00	293.20	306.00	304.17	120,364
2026-07-03	312.00	315.40	305.00	309.20	307.35	66,845
2026-07-02	272.00	315.40	270.40	311.40	309.54	230,688
2026-07-01	275.00	275.20	264.80	273.80	272.16	122,348
2026-06-30	284.40	291.40	274.20	274.80	273.16	86,433
2026-06-29	288.00	289.20	281.00	284.40	282.70	62,507
2026-06-26	303.40	303.40	286.00	288.00	286.28	88,604
2026-06-25	306.40	306.60	300.40	305.00	303.18	33,734
2026-06-24	309.00	314.60	306.60	308.20	306.36	45,606
2026-06-23	308.00	311.00	303.00	308.80	306.95	46,165
2026-06-22	299.80	310.60	299.60	308.60	306.75	52,454
2026-06-19	296.20	304.40	296.20	300.20	298.40	68,000
2026-06-18	304.60	305.00	288.40	295.20	293.43	113,565
2026-06-17	314.40	316.00	303.00	305.00	303.18	43,645
2026-06-16	316.60	322.40	315.00	315.40	313.51	42,865
2026-06-15	323.00	329.00	312.00	316.60	314.71	67,666
2026-06-12	322.00	324.60	317.40	323.60	321.66	47,754
2026-06-11	321.40	327.80	319.00	325.20	323.26	67,080
2026-06-10	313.00	324.00	311.20	323.00	321.07	61,292
2026-06-09	314.20	318.40	309.80	314.60	312.72	51,292
2026-06-08	314.00	321.40	313.20	316.20	314.31	62,453
2026-06-04	310.40	318.00	303.40	315.40	313.51	48,650
2026-06-03	305.40	312.00	301.80	310.60	308.74	45,536
2026-06-02	305.20	313.20	303.80	306.40	304.57	43,693
2026-06-01	296.20	305.20	292.80	305.20	303.37	58,592
2026-05-29	296.80	300.60	290.60	296.20	294.43	139,065
2026-05-28	305.80	308.20	296.00	297.80	296.02	120,227
2026-05-27	316.20	317.60	301.60	303.40	301.59	80,359
2026-05-26	320.80	322.00	315.60	317.40	315.50	67,963
2026-05-22	328.80	328.80	313.00	318.00	316.10	73,100
2026-05-21	323.40	333.60	321.60	328.20	326.24	52,920
2026-05-20	324.60	327.60	319.60	324.60	322.66	50,510
2026-05-19	323.40	334.00	321.60	324.60	322.66	70,151
2026-05-18	319.00	328.60	314.00	326.80	324.85	71,719
2026-05-13	315.80	328.60	312.80	320.00	318.09	56,722
2026-05-12	311.20	321.40	311.20	316.60	314.71	57,300
2026-05-11	308.20	317.40	308.20	310.40	308.54	70,972
2026-05-08	312.00	319.40	296.00	309.60	305.76	92,640
2026-05-07	309.80	322.80	309.80	311.80	307.93	86,466
2026-05-06	314.40	326.00	296.20	310.60	306.75	148,595
2026-05-05	308.40	318.00	300.00	312.20	308.33	125,207
2026-05-04	299.60	308.00	297.60	308.00	304.18	55,482
2026-05-01	298.00	301.40	291.20	299.40	295.69	36,312
2026-04-30	304.40	305.20	298.40	300.40	296.67	56,200
2026-04-29	306.40	310.00	303.20	303.20	299.44	65,612
2026-04-28	300.00	314.80	298.00	305.40	301.61	164,347

← NewerPage 2 of 21 · 1,255 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.