Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	178.00	179.20	175.40	178.20	107.44	229,549
2022-01-03	168.00	175.90	166.60	175.90	106.05	185,116
2021-12-30	164.20	167.30	164.20	166.40	100.33	65,823
2021-12-29	162.40	166.00	162.40	165.80	99.964	102,557
2021-12-28	164.80	167.20	163.10	163.60	98.638	105,570
2021-12-27	160.00	164.80	159.90	164.80	99.361	101,956
2021-12-23	158.00	161.00	158.00	160.70	96.889	107,326
2021-12-22	157.60	160.00	156.90	158.00	95.262	94,798
2021-12-21	155.50	157.50	154.40	157.50	94.960	103,501
2021-12-20	148.50	156.40	148.40	155.50	93.754	161,526
2021-12-17	155.00	156.60	150.60	151.40	91.282	216,448
2021-12-16	153.30	157.00	153.30	155.60	93.815	170,285
2021-12-15	150.40	152.10	148.90	150.70	90.860	142,679
2021-12-14	152.20	153.70	147.80	147.80	89.112	113,647
2021-12-13	155.00	157.70	152.60	152.80	92.126	109,950
2021-12-10	153.20	156.00	152.80	155.00	93.453	100,518
2021-12-09	158.40	158.40	153.20	154.20	92.970	121,188
2021-12-08	157.90	159.10	154.90	157.20	94.779	151,413
2021-12-07	149.50	158.00	149.50	158.00	95.262	182,612
2021-12-06	151.00	151.60	146.60	148.80	89.715	102,446
2021-12-03	146.00	151.50	146.00	148.90	89.775	132,707
2021-12-02	148.00	148.50	143.00	146.00	88.027	168,493
2021-12-01	151.90	152.10	148.70	149.50	90.137	188,220
2021-11-30	151.00	154.00	150.10	151.90	91.584	214,776
2021-11-29	152.60	155.80	152.00	153.40	92.488	129,038
2021-11-26	152.40	153.90	148.50	152.60	92.006	140,852
2021-11-25	148.00	154.40	148.00	154.40	93.091	148,698
2021-11-24	147.10	149.00	145.50	148.00	89.232	149,636
2021-11-23	152.00	152.00	146.50	147.30	88.810	212,140
2021-11-22	154.40	156.40	152.10	152.80	92.126	152,197
2021-11-19	153.00	154.20	149.10	153.00	92.247	215,593
2021-11-18	158.60	158.60	152.50	152.50	91.946	192,970
2021-11-17	156.40	156.90	152.70	155.40	93.694	294,038
2021-11-16	166.30	166.50	156.40	156.40	94.297	392,966
2021-11-15	169.60	169.90	163.40	163.40	98.517	157,023
2021-11-12	167.30	170.90	167.30	169.60	102.26	191,292
2021-11-11	159.90	167.00	159.10	167.00	100.69	229,504
2021-11-10	163.50	166.80	159.00	161.00	97.070	175,409
2021-11-09	164.40	165.70	162.00	164.00	98.879	154,082
2021-11-08	160.00	166.30	156.80	166.00	100.08	328,914
2021-11-05	153.60	161.30	152.40	160.10	96.528	559,965
2021-11-04	163.60	165.90	148.60	148.60	89.594	789,515
2021-11-03	164.90	165.00	161.80	162.00	97.673	205,936
2021-11-02	164.00	166.60	161.80	163.60	98.638	163,528
2021-11-01	155.50	164.80	155.50	163.80	98.759	325,194
2021-10-29	157.10	157.90	154.90	155.30	93.634	91,878
2021-10-28	158.20	159.90	155.60	157.30	94.840	132,677
2021-10-27	159.00	159.00	154.40	158.20	95.382	204,955
2021-10-26	160.50	162.30	159.00	159.00	95.865	105,805
2021-10-25	160.20	161.50	157.40	161.20	97.191	226,967
2021-10-22	161.30	163.00	159.70	159.70	96.287	168,800
2021-10-21	163.90	166.50	161.20	161.90	97.613	138,999
2021-10-20	166.50	167.20	162.20	164.30	99.060	163,745
2021-10-19	158.50	166.50	158.50	166.50	100.39	302,959
2021-10-18	157.90	159.10	155.90	157.50	94.960	122,278
2021-10-15	158.10	159.40	154.90	158.50	95.563	182,078
2021-10-14	163.10	163.60	157.10	157.30	94.840	173,255

← NewerPage 21 of 21 · 1,257 trading days

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.