Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	273.40	273.40	268.20	268.20	261.05	73,672
2025-10-28	260.40	273.20	257.40	273.00	265.72	168,123
2025-10-27	254.60	257.60	253.00	257.20	250.34	37,732
2025-10-24	255.00	256.60	250.80	253.60	246.84	31,736
2025-10-23	249.60	255.00	248.40	255.00	248.20	79,245
2025-10-22	246.00	249.20	245.20	246.40	239.83	90,743
2025-10-21	255.20	255.40	246.80	246.80	240.22	60,237
2025-10-20	248.60	256.20	245.80	255.20	248.39	78,363
2025-10-17	245.40	248.40	243.80	247.20	240.61	43,897
2025-10-16	244.00	247.20	244.00	247.20	240.61	42,803
2025-10-15	240.40	246.40	240.40	244.00	237.49	58,968
2025-10-14	236.00	242.20	234.80	239.80	233.40	45,367
2025-10-13	239.40	239.40	229.20	236.60	230.29	75,909
2025-10-10	235.60	241.20	233.60	241.00	234.57	69,717
2025-10-09	235.00	237.60	233.20	235.80	229.51	47,380
2025-10-08	234.80	241.80	232.00	233.80	227.56	63,366
2025-10-07	237.20	238.20	233.00	235.00	228.73	62,832
2025-10-06	235.20	238.20	232.20	237.20	230.87	39,864
2025-10-03	232.00	235.20	230.40	235.20	228.93	45,481
2025-10-02	232.00	234.60	230.00	231.00	224.84	64,086
2025-10-01	230.40	235.00	229.20	231.60	225.42	40,559
2025-09-30	236.00	236.60	229.40	230.80	224.64	43,659
2025-09-29	236.00	236.00	232.00	234.40	228.15	31,863
2025-09-26	232.00	238.20	231.60	236.00	229.71	57,478
2025-09-25	239.00	239.80	232.60	232.60	226.40	40,363
2025-09-24	239.80	242.00	238.20	239.80	233.40	45,307
2025-09-23	242.00	244.60	234.20	239.80	233.40	74,997
2025-09-22	242.20	243.00	239.60	241.40	234.96	34,718
2025-09-19	250.00	250.00	243.00	244.00	237.49	99,818
2025-09-18	248.40	252.20	247.20	249.60	242.94	49,584
2025-09-17	250.00	251.00	245.20	247.80	241.19	45,349
2025-09-16	248.60	251.80	246.40	250.00	243.33	53,290
2025-09-15	239.20	248.00	239.20	247.60	241.00	68,072
2025-09-12	238.20	241.60	236.40	239.00	232.63	36,161
2025-09-11	241.00	241.60	235.20	236.40	230.10	56,412
2025-09-10	242.60	242.80	238.60	240.80	234.38	49,822
2025-09-09	242.80	249.40	241.60	242.20	235.74	65,997
2025-09-08	242.80	246.00	242.00	243.00	236.52	60,249
2025-09-05	243.80	245.00	240.40	241.00	234.57	47,423
2025-09-04	238.40	245.80	237.40	243.20	236.71	97,223
2025-09-03	233.00	239.00	230.40	236.60	230.29	59,951
2025-09-02	229.00	237.80	228.00	233.00	226.79	98,294
2025-09-01	228.80	231.20	226.60	227.80	221.72	67,073
2025-08-29	231.40	232.00	227.40	227.80	221.72	50,007
2025-08-28	228.00	232.80	228.00	231.20	225.03	48,004
2025-08-27	227.00	227.40	224.60	226.60	220.56	33,705
2025-08-26	226.40	227.00	222.60	225.60	219.58	51,391
2025-08-25	230.00	233.00	225.80	226.80	220.75	36,332
2025-08-22	224.20	229.60	223.60	228.40	222.31	75,925
2025-08-21	216.60	223.80	216.60	222.80	216.86	49,708
2025-08-20	217.60	219.80	216.60	216.60	210.82	61,044
2025-08-19	216.60	221.00	216.60	218.80	212.96	43,912
2025-08-18	215.80	217.80	212.00	216.20	210.43	75,532
2025-08-15	225.60	228.00	215.80	215.80	210.04	106,015
2025-08-14	235.00	238.40	220.40	226.20	218.22	210,695
2025-08-13	240.40	242.00	238.00	238.00	229.60	37,919
2025-08-12	234.80	240.60	234.80	240.20	231.73	52,727
2025-08-11	241.80	241.80	233.60	234.00	225.75	64,112
2025-08-08	241.20	244.60	240.00	241.80	233.27	81,512
2025-08-07	238.00	242.20	234.60	237.80	229.41	67,369

← NewerPage 5 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.