Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	239.00	243.00	236.00	238.00	229.60	65,816
2025-08-05	231.80	237.20	228.80	237.20	228.83	77,677
2025-08-04	225.40	231.60	225.40	231.60	223.43	72,999
2025-08-01	226.20	228.40	223.80	226.40	218.41	53,042
2025-07-31	229.40	232.20	227.00	227.80	219.76	71,928
2025-07-30	234.00	234.20	230.40	231.80	223.62	60,516
2025-07-29	238.00	243.00	233.60	234.40	226.13	106,588
2025-07-28	234.80	240.60	234.80	238.60	230.18	70,704
2025-07-25	237.20	238.20	233.80	234.60	226.32	64,171
2025-07-24	232.80	237.20	232.40	237.20	228.83	76,110
2025-07-23	228.00	233.40	227.80	233.40	225.17	83,915
2025-07-22	218.00	226.40	218.00	226.40	218.41	52,333
2025-07-21	224.60	227.40	221.00	221.20	213.40	52,806
2025-07-18	227.00	228.20	224.40	226.20	218.22	47,985
2025-07-17	224.00	229.20	222.20	226.60	218.61	39,564
2025-07-16	225.40	225.40	221.40	224.60	216.68	45,098
2025-07-15	224.00	225.20	222.00	225.20	217.26	57,034
2025-07-14	223.00	223.00	218.40	222.40	214.55	59,657
2025-07-11	216.80	231.60	216.60	224.00	216.10	191,311
2025-07-10	215.00	218.20	210.20	215.80	208.19	85,895
2025-07-09	213.00	215.20	208.60	209.80	202.40	51,580
2025-07-08	204.80	214.60	204.20	213.00	205.49	93,229
2025-07-07	203.00	205.20	201.80	204.80	197.58	101,540
2025-07-04	203.60	204.60	200.60	204.60	197.38	24,036
2025-07-03	200.80	204.80	200.80	203.60	196.42	46,883
2025-07-02	197.40	199.80	195.30	199.80	192.75	58,160
2025-07-01	201.20	201.20	194.90	195.30	188.41	94,292
2025-06-30	206.00	207.60	200.80	201.20	194.10	52,644
2025-06-27	204.40	206.80	203.20	205.80	198.54	52,589
2025-06-26	204.20	206.00	203.20	204.00	196.80	37,446
2025-06-25	206.80	209.80	204.00	204.20	197.00	40,302
2025-06-24	204.80	208.60	202.80	205.80	198.54	53,141
2025-06-23	213.00	214.00	207.60	207.60	200.28	53,689
2025-06-20	214.00	214.40	210.60	211.20	203.75	123,131
2025-06-19	218.20	218.60	214.00	214.60	207.03	30,851
2025-06-18	220.20	220.20	214.80	217.40	209.73	43,062
2025-06-17	215.80	222.00	215.40	220.00	212.24	94,510
2025-06-16	222.40	223.60	215.20	215.80	208.19	76,884
2025-06-13	212.40	227.00	212.40	220.00	212.24	116,967
2025-06-12	209.80	215.20	209.20	214.40	206.84	105,395
2025-06-11	211.00	212.00	208.60	209.80	202.40	43,554
2025-06-10	212.00	214.40	209.20	209.40	202.01	88,680
2025-06-06	201.40	212.00	201.40	209.60	202.21	113,614
2025-06-04	200.60	203.80	200.00	201.40	194.30	61,095
2025-06-03	204.60	205.80	198.70	199.30	192.27	53,947
2025-06-02	199.80	206.20	199.50	203.40	196.22	71,967
2025-05-28	205.00	207.00	199.20	199.60	192.56	145,698
2025-05-27	207.60	207.60	204.00	204.80	197.58	40,855
2025-05-26	205.80	207.40	205.20	207.00	199.70	50,857
2025-05-23	203.40	207.00	199.10	203.00	195.84	61,260
2025-05-22	204.20	207.80	203.80	204.20	197.00	66,583
2025-05-21	205.80	207.00	203.20	206.60	199.31	46,050
2025-05-20	207.00	208.00	203.80	205.80	198.54	50,507
2025-05-19	205.40	206.20	201.20	206.00	198.73	51,485
2025-05-16	206.60	207.80	205.00	205.40	198.15	60,017
2025-05-15	206.40	207.00	201.80	205.80	198.54	67,760
2025-05-14	202.00	206.80	201.80	205.60	198.35	92,132
2025-05-13	201.40	201.80	197.80	199.20	192.17	83,595
2025-05-12	184.70	197.90	184.70	196.10	189.18	157,523
2025-05-09	186.40	190.70	182.70	183.30	176.83	79,009

← NewerPage 6 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.