Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	282.00	282.00	276.20	280.80	275.41	50,727
2026-01-27	280.60	283.00	278.80	281.80	276.39	38,784
2026-01-26	281.00	282.80	277.20	280.40	275.02	44,879
2026-01-23	281.20	287.00	277.60	282.40	276.98	61,485
2026-01-22	285.40	287.60	281.20	281.20	275.80	68,458
2026-01-21	273.80	283.80	271.60	283.00	277.57	86,437
2026-01-20	275.80	277.20	271.40	273.80	268.54	50,109
2026-01-19	279.00	280.00	275.00	277.20	271.88	95,898
2026-01-16	283.60	287.80	283.60	287.40	281.88	59,255
2026-01-15	288.80	289.00	280.60	282.60	277.18	85,178
2026-01-14	278.60	289.00	276.20	289.00	283.45	113,498
2026-01-13	280.40	286.40	277.40	283.80	278.35	77,296
2026-01-12	279.80	280.00	272.60	279.60	274.23	64,858
2026-01-09	282.20	287.60	278.20	279.80	274.43	81,177
2026-01-08	276.00	281.40	275.00	279.80	274.43	144,400
2026-01-07	263.00	276.00	261.00	276.00	270.70	146,619
2026-01-06	254.00	263.00	254.00	263.00	257.95	84,617
2026-01-05	250.60	253.80	246.00	253.80	248.93	50,474
2026-01-02	252.00	255.00	248.00	250.60	245.79	57,462
2025-12-30	249.00	252.40	248.60	252.00	247.16	48,808
2025-12-29	242.40	249.80	242.40	249.80	245.01	71,433
2025-12-23	238.00	242.40	236.40	242.40	237.75	72,790
2025-12-22	243.80	245.20	238.00	238.00	233.43	79,048
2025-12-19	246.80	247.20	238.00	243.60	238.92	109,375
2025-12-18	248.00	249.40	245.40	246.80	242.06	45,470
2025-12-17	253.40	255.00	249.00	249.40	244.61	49,791
2025-12-16	252.20	254.20	250.00	253.40	248.54	43,516
2025-12-15	256.60	257.40	252.80	252.80	247.95	53,973
2025-12-12	267.20	267.40	256.20	256.80	251.87	78,968
2025-12-11	261.80	267.20	261.80	267.20	262.07	62,173
2025-12-10	264.20	266.00	260.20	261.00	255.99	40,204
2025-12-09	263.20	266.40	261.60	264.20	259.13	42,927
2025-12-08	260.60	265.20	260.60	263.20	258.15	49,272
2025-12-05	266.40	266.40	260.40	260.60	255.60	48,859
2025-12-04	267.80	270.40	266.00	266.00	260.89	55,819
2025-12-03	261.40	270.80	261.40	265.80	260.70	100,514
2025-12-02	264.40	265.60	256.60	258.80	253.83	58,913
2025-12-01	254.80	267.40	252.60	264.40	259.33	128,195
2025-11-28	250.80	253.40	249.80	253.40	248.54	27,779
2025-11-27	253.00	255.00	249.80	250.60	245.79	30,570
2025-11-26	246.80	252.40	246.20	252.40	247.56	52,149
2025-11-25	245.00	247.60	241.60	246.80	242.06	73,230
2025-11-24	248.60	249.40	243.80	245.40	240.69	63,341
2025-11-21	248.60	248.60	244.00	246.60	241.87	45,386
2025-11-20	255.00	255.00	250.60	252.00	247.16	35,427
2025-11-19	249.20	254.60	248.20	254.20	249.32	62,981
2025-11-18	252.00	252.60	246.40	247.40	242.65	49,103
2025-11-17	242.60	251.80	242.20	250.60	245.79	75,969
2025-11-14	240.00	243.00	239.60	242.60	237.94	40,675
2025-11-13	246.00	246.80	238.80	241.00	236.37	53,482
2025-11-12	244.40	248.00	242.80	244.60	239.91	38,777
2025-11-11	247.00	248.00	243.60	243.60	238.92	67,711
2025-11-10	244.20	246.80	241.00	246.80	242.06	62,689
2025-11-07	245.00	247.00	240.60	242.40	237.75	50,973
2025-11-06	248.00	252.20	244.00	245.00	240.30	48,379
2025-11-05	241.80	249.80	240.60	248.00	243.24	45,711
2025-11-04	250.60	250.60	243.40	243.40	238.73	61,468
2025-11-03	260.20	260.20	250.60	252.20	247.36	90,926
2025-10-31	255.60	260.60	250.20	259.00	254.03	109,053
2025-10-30	268.20	270.20	262.40	262.40	255.40	69,138

← NewerPage 4 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.