Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	196.90	200.00	190.10	190.70	177.94	192,682
2025-02-07	189.00	197.50	185.80	195.80	182.70	238,042
2025-02-06	202.20	205.20	187.00	189.80	177.10	352,217
2025-02-05	205.00	205.00	198.60	202.20	188.68	75,304
2025-02-04	198.00	205.00	194.70	205.00	191.29	79,717
2025-02-03	201.00	201.00	196.60	198.10	184.85	90,194
2025-01-31	203.20	209.00	203.20	204.80	191.10	70,352
2025-01-30	200.40	203.20	200.40	202.80	189.23	45,821
2025-01-29	197.50	201.40	197.50	200.00	186.62	35,447
2025-01-28	201.20	201.20	197.20	197.50	184.29	65,648
2025-01-27	199.00	202.00	197.40	201.20	187.74	54,357
2025-01-24	203.00	205.60	199.00	199.00	185.69	103,103
2025-01-23	200.80	204.40	200.80	203.40	189.79	68,701
2025-01-22	204.00	205.60	200.20	201.80	188.30	81,937
2025-01-21	207.40	208.60	204.00	205.60	191.85	54,000
2025-01-20	207.40	211.80	205.80	207.40	193.53	72,474
2025-01-17	218.00	219.00	205.60	207.00	193.15	139,949
2025-01-16	223.20	223.20	218.00	218.00	203.42	75,191
2025-01-15	222.80	226.00	220.00	223.00	208.08	102,050
2025-01-14	227.80	229.20	222.60	222.80	207.90	52,359
2025-01-13	226.20	230.80	224.40	227.60	212.38	100,698
2025-01-10	216.00	227.40	214.60	225.40	210.32	76,805
2025-01-09	218.00	220.00	214.00	216.00	201.55	63,345
2025-01-08	224.60	225.40	218.60	220.80	206.03	72,487
2025-01-07	226.20	226.60	221.00	224.60	209.58	92,614
2025-01-06	227.80	228.80	224.00	226.20	211.07	69,091
2025-01-03	227.60	232.60	224.20	226.20	211.07	196,918
2025-01-02	215.00	226.60	215.00	226.40	211.26	146,620
2024-12-30	213.80	216.00	211.20	212.40	198.19	115,225
2024-12-27	207.20	214.60	207.00	213.40	199.13	164,369
2024-12-23	198.10	206.80	198.10	206.00	192.22	158,230
2024-12-20	198.60	199.20	194.80	198.10	184.85	186,053
2024-12-19	198.60	202.40	198.10	199.60	186.25	134,811
2024-12-18	193.00	203.20	193.00	202.00	188.49	160,631
2024-12-17	197.20	199.20	192.60	192.60	179.72	171,203
2024-12-16	202.80	203.60	197.40	200.20	186.81	150,650
2024-12-13	203.20	205.00	203.00	203.00	189.42	113,197
2024-12-12	207.80	208.80	203.20	203.20	189.61	134,714
2024-12-11	212.40	212.80	209.20	209.60	195.58	115,810
2024-12-10	214.60	215.40	212.00	214.40	200.06	106,505
2024-12-09	210.00	214.40	208.40	213.80	199.50	113,255
2024-12-06	212.00	214.60	209.40	210.00	195.95	109,342
2024-12-05	212.60	213.20	209.80	212.60	198.38	88,228
2024-12-04	214.00	217.20	212.80	213.00	198.75	85,267
2024-12-03	210.60	214.60	209.00	213.60	199.31	150,503
2024-12-02	212.00	212.00	208.60	209.60	195.58	89,744
2024-11-29	210.20	212.80	210.00	212.80	198.57	84,833
2024-11-28	208.00	212.40	208.00	210.20	196.14	76,794
2024-11-27	214.00	214.00	204.20	208.40	194.46	196,197
2024-11-26	215.20	219.00	214.20	215.00	200.62	84,569
2024-11-25	220.40	221.40	214.40	216.00	201.55	137,612
2024-11-22	217.20	220.60	214.80	220.40	205.66	85,762
2024-11-21	224.40	224.40	216.60	217.20	202.67	71,340
2024-11-20	222.00	224.80	221.80	224.20	209.20	90,732
2024-11-19	219.60	221.00	212.20	220.20	205.47	85,790
2024-11-18	217.40	219.60	215.00	219.60	204.91	113,835
2024-11-15	217.40	218.60	215.20	217.60	203.04	85,098
2024-11-14	210.00	217.40	210.00	217.20	202.67	89,009
2024-11-13	209.20	213.20	208.40	209.60	195.58	92,594
2024-11-12	218.40	219.00	210.60	211.00	196.89	105,169

← NewerPage 8 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.