Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	188.60	188.60	182.00	184.60	178.09	63,699
2025-05-07	188.00	188.60	184.60	187.30	180.69	60,298
2025-05-06	196.00	196.00	189.20	189.20	182.53	67,791
2025-05-05	193.00	196.10	191.90	194.20	187.35	64,006
2025-05-02	197.40	202.00	190.70	192.20	185.42	157,697
2025-05-01	183.00	191.20	181.90	191.00	182.33	117,522
2025-04-30	178.10	181.50	176.00	178.80	170.69	79,223
2025-04-29	176.30	179.00	176.00	178.10	170.02	64,617
2025-04-28	182.70	182.70	176.10	176.60	168.59	72,225
2025-04-25	169.90	184.60	168.00	182.30	174.03	244,089
2025-04-24	168.00	168.20	165.80	168.10	158.56	64,230
2025-04-23	165.60	170.00	165.00	169.00	159.41	72,489
2025-04-22	167.40	167.50	162.00	162.80	153.56	52,074
2025-04-16	168.10	168.60	165.30	167.40	157.90	43,794
2025-04-15	171.40	172.60	168.10	168.60	159.03	60,389
2025-04-14	167.60	172.20	166.00	169.70	160.07	100,002
2025-04-11	159.20	165.20	157.20	163.80	154.51	109,840
2025-04-10	168.40	168.40	159.10	159.20	150.17	83,318
2025-04-09	158.00	161.00	151.00	151.30	142.72	85,253
2025-04-08	164.60	166.70	162.00	162.70	153.47	99,065
2025-04-07	142.80	165.50	142.80	162.70	153.47	189,527
2025-04-04	165.00	167.20	155.70	156.10	147.24	163,389
2025-04-03	169.00	173.90	166.45	167.20	157.71	134,977
2025-04-02	173.40	178.60	173.40	176.90	166.86	80,107
2025-04-01	175.40	176.00	173.30	175.10	165.17	78,087
2025-03-31	176.70	177.60	172.80	173.80	163.94	108,093
2025-03-28	178.50	181.90	178.50	179.50	169.32	53,059
2025-03-27	187.00	187.20	179.00	180.00	169.79	105,881
2025-03-26	194.70	194.90	188.50	189.40	178.65	50,274
2025-03-25	194.40	195.40	192.00	192.30	181.39	96,528
2025-03-24	189.60	197.90	189.60	193.30	182.33	104,333
2025-03-21	190.80	190.80	187.50	188.80	178.09	583,710
2025-03-20	190.00	193.90	187.30	191.30	180.45	128,213
2025-03-19	192.90	194.00	190.80	193.10	182.14	85,311
2025-03-18	193.90	195.50	191.20	193.20	182.24	108,199
2025-03-17	185.10	193.30	185.00	192.30	181.39	124,418
2025-03-14	184.10	189.90	184.10	185.40	174.88	96,492
2025-03-13	185.10	191.10	181.50	186.80	176.20	124,076
2025-03-12	182.10	188.00	182.10	185.80	173.37	83,587
2025-03-11	184.50	186.90	180.50	180.50	168.43	100,058
2025-03-10	190.80	191.40	185.00	186.30	173.84	121,108
2025-03-07	192.90	193.00	187.60	191.00	178.22	95,674
2025-03-06	188.00	193.50	188.00	190.60	177.85	128,822
2025-03-05	184.00	192.00	184.00	187.00	174.49	195,115
2025-03-04	189.50	189.50	178.80	182.00	169.83	222,966
2025-03-03	187.60	196.00	187.60	189.80	177.10	159,759
2025-02-28	186.60	190.60	184.60	188.90	176.26	161,239
2025-02-27	192.90	192.90	187.80	188.00	175.42	130,120
2025-02-26	196.30	197.10	190.60	193.20	180.28	123,442
2025-02-25	190.40	199.20	190.40	196.30	183.17	159,372
2025-02-24	194.00	195.00	189.70	191.40	178.60	123,962
2025-02-21	192.00	197.10	189.80	193.70	180.74	133,046
2025-02-20	193.00	193.10	189.20	192.80	179.90	118,653
2025-02-19	192.20	196.40	190.80	190.80	178.04	152,551
2025-02-18	188.50	192.80	187.30	192.20	179.34	97,034
2025-02-17	189.80	191.40	188.20	188.30	175.70	96,020
2025-02-14	192.70	193.80	189.00	190.30	177.57	104,325
2025-02-13	191.20	193.20	188.20	192.70	179.81	126,647
2025-02-12	198.20	198.20	189.60	191.20	178.41	145,925
2025-02-11	190.20	200.80	186.50	198.30	185.04	167,472

← NewerPage 7 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.