Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	286.00	294.20	282.40	286.20	282.65	63,390
2026-04-24	285.80	288.80	284.80	287.00	283.44	47,361
2026-04-23	286.00	292.00	285.80	287.20	283.64	54,129
2026-04-22	290.80	291.60	283.80	284.40	280.87	60,423
2026-04-21	288.80	296.80	288.80	290.20	286.60	74,963
2026-04-20	288.60	289.00	283.80	287.60	284.03	50,729
2026-04-17	282.40	289.80	281.80	288.60	285.02	56,400
2026-04-16	286.40	287.60	282.00	283.60	280.08	60,674
2026-04-15	282.60	290.00	281.60	288.60	285.02	52,956
2026-04-14	290.60	290.80	280.40	284.00	280.48	78,777
2026-04-13	281.20	290.60	280.00	290.60	287.00	55,417
2026-04-10	290.40	290.40	282.40	283.60	280.08	67,999
2026-04-09	287.00	297.40	287.00	292.00	288.38	68,576
2026-04-08	299.80	299.80	281.00	286.20	282.65	103,768
2026-04-07	295.80	301.80	290.80	291.00	287.39	81,215
2026-04-01	297.00	297.40	289.80	295.20	291.54	48,150
2026-03-31	288.20	295.60	285.20	293.80	290.16	42,568
2026-03-30	279.60	290.60	278.60	288.80	285.22	62,746
2026-03-27	289.60	289.60	280.40	280.60	277.12	51,014
2026-03-26	282.80	290.80	282.80	290.20	286.60	67,733
2026-03-25	291.00	293.60	279.00	279.20	275.74	62,028
2026-03-24	273.40	288.40	272.80	288.40	284.82	69,692
2026-03-23	265.00	277.40	260.60	272.40	269.02	89,405
2026-03-20	282.00	284.40	275.00	275.40	271.98	111,722
2026-03-19	284.80	285.80	280.40	283.80	280.28	70,768
2026-03-18	274.40	288.20	273.20	288.00	284.43	57,600
2026-03-17	269.20	274.20	265.40	273.60	270.21	62,666
2026-03-16	253.80	269.60	252.40	268.60	265.27	177,589
2026-03-13	270.00	270.00	255.60	255.60	252.43	211,447
2026-03-12	289.60	291.60	271.60	271.60	268.23	129,751
2026-03-11	291.40	296.20	287.60	290.80	285.22	76,737
2026-03-10	290.20	294.80	284.40	291.60	286.00	90,441
2026-03-09	285.00	295.40	281.80	290.40	284.83	122,547
2026-03-06	295.40	296.00	287.60	292.20	286.59	171,905
2026-03-05	304.60	304.60	291.40	294.60	288.95	208,106
2026-03-04	311.60	312.80	298.40	305.80	299.93	137,012
2026-03-03	316.00	318.40	304.00	310.00	304.05	274,256
2026-03-02	290.60	303.60	287.60	302.60	296.79	209,828
2026-02-27	281.60	285.00	276.00	283.40	277.96	64,704
2026-02-26	279.60	286.80	277.60	281.60	276.19	65,611
2026-02-25	283.40	288.60	278.60	279.60	274.23	66,134
2026-02-24	273.00	286.20	273.00	283.00	277.57	86,464
2026-02-23	285.00	285.60	271.80	271.80	266.58	81,127
2026-02-20	282.20	286.40	280.20	286.40	280.90	55,342
2026-02-19	278.00	283.80	275.60	282.40	276.98	72,116
2026-02-18	273.60	282.80	271.00	281.80	276.39	149,505
2026-02-17	273.80	274.00	269.80	271.40	266.19	42,207
2026-02-16	271.60	274.40	268.40	274.00	268.74	53,391
2026-02-13	266.80	271.40	262.00	271.40	266.19	58,983
2026-02-12	265.40	274.40	265.40	266.20	261.09	69,666
2026-02-11	266.60	268.00	264.20	264.20	259.13	48,968
2026-02-10	267.80	272.60	266.00	266.40	261.29	60,131
2026-02-09	269.00	270.20	264.60	267.60	262.46	58,280
2026-02-06	255.60	267.60	253.60	267.60	262.46	106,775
2026-02-05	247.60	258.20	245.40	254.40	249.52	152,421
2026-02-04	274.40	276.80	245.60	249.00	244.22	309,209
2026-02-03	289.00	291.80	285.00	285.80	280.31	53,662
2026-02-02	283.00	287.20	280.40	287.20	281.69	35,090
2026-01-30	286.20	288.20	280.80	284.80	279.33	53,588
2026-01-29	281.20	288.60	281.20	284.40	278.94	67,829

← NewerPage 3 of 5 · 248 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.