Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	240.80	249.20	231.00	231.00	150.02	168,899
2022-03-28	231.80	246.00	231.00	242.80	157.68	189,275
2022-03-25	238.00	242.80	231.00	231.00	150.02	196,476
2022-03-24	269.60	270.00	246.80	251.40	151.57	243,489
2022-03-23	266.20	269.60	262.00	269.60	162.55	124,292
2022-03-22	269.00	270.00	263.20	265.40	160.02	88,288
2022-03-21	256.40	266.40	256.40	266.40	160.62	115,095
2022-03-18	266.00	266.00	256.00	257.80	155.43	119,490
2022-03-17	255.80	264.60	255.80	262.00	157.97	118,854
2022-03-16	256.60	260.80	251.20	254.80	153.62	167,254
2022-03-15	251.80	258.20	244.00	256.80	154.83	173,157
2022-03-14	261.60	266.40	250.80	252.00	151.94	159,296
2022-03-11	256.20	267.20	255.40	259.40	156.40	237,829
2022-03-10	243.60	256.40	240.60	256.40	154.59	283,241
2022-03-09	250.00	255.40	244.20	248.00	149.52	333,181
2022-03-08	234.80	250.00	232.20	249.60	150.49	560,155
2022-03-07	219.80	248.00	219.80	235.80	142.17	766,314
2022-03-04	192.90	221.60	191.30	219.20	132.16	712,727
2022-03-03	173.00	199.00	173.00	197.20	118.90	751,204
2022-03-02	162.40	166.50	161.70	165.20	99.603	118,600
2022-03-01	172.70	174.70	165.00	165.00	99.482	107,409
2022-02-28	162.70	173.50	160.70	173.00	104.31	184,585
2022-02-25	162.00	166.00	159.70	166.00	100.08	111,810
2022-02-24	155.00	162.00	149.60	161.10	97.131	315,185
2022-02-23	162.30	165.30	161.10	161.60	97.432	69,400
2022-02-22	155.90	164.90	153.90	163.30	98.457	107,963
2022-02-21	162.90	165.60	157.50	159.30	96.045	93,964
2022-02-18	164.90	169.00	162.60	163.30	98.457	109,469
2022-02-17	166.20	169.50	164.40	164.40	99.120	91,738
2022-02-16	168.70	169.50	165.10	166.20	100.21	77,417
2022-02-15	167.10	168.90	164.90	167.30	100.87	70,696
2022-02-14	165.00	166.90	161.50	163.90	98.819	98,977
2022-02-11	163.20	168.60	160.70	167.30	100.87	134,293
2022-02-10	162.60	166.90	161.40	165.80	99.964	138,286
2022-02-09	156.00	163.20	155.30	163.20	98.397	102,920
2022-02-08	154.00	159.00	154.00	154.60	93.212	145,318
2022-02-07	152.50	156.60	151.00	154.00	92.850	99,570
2022-02-04	154.80	154.80	149.30	152.10	91.704	96,102
2022-02-03	158.00	158.00	153.00	153.40	92.488	72,734
2022-02-02	152.00	156.90	151.50	156.60	94.417	136,070
2022-02-01	150.80	151.10	147.90	150.40	90.679	107,966
2022-01-31	150.20	152.10	148.90	150.00	90.438	97,605
2022-01-28	148.50	152.00	147.00	149.00	89.835	123,435
2022-01-27	141.00	148.00	140.40	147.20	88.750	121,667
2022-01-26	144.60	146.70	142.70	143.90	86.760	119,379
2022-01-25	139.40	146.10	139.40	140.30	84.590	192,074
2022-01-24	149.00	149.10	136.00	138.00	83.203	236,910
2022-01-21	154.00	154.00	147.30	148.40	89.474	147,933
2022-01-20	155.30	155.60	150.60	154.70	93.272	178,818
2022-01-19	156.70	157.60	153.10	155.60	93.815	123,030
2022-01-18	165.20	166.50	157.50	157.80	95.141	182,417
2022-01-17	165.40	166.40	162.20	165.40	99.723	138,229
2022-01-14	171.50	173.30	165.80	166.50	100.39	137,731
2022-01-13	177.50	178.50	172.50	173.20	104.43	175,218
2022-01-12	174.60	178.00	173.70	176.80	106.60	150,203
2022-01-11	171.40	175.50	171.40	172.60	104.06	93,518
2022-01-10	178.00	178.00	169.60	171.70	103.52	145,683
2022-01-07	176.00	177.70	174.70	174.90	105.45	91,457
2022-01-06	177.00	177.70	173.90	176.20	106.23	97,670
2022-01-05	179.20	180.00	177.10	178.00	107.32	111,774

← NewerPage 20 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.