Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	218.40	219.00	210.60	211.00	196.89	105,169
2024-11-11	218.60	222.40	218.20	221.00	206.22	67,451
2024-11-08	222.00	223.20	217.00	218.60	203.98	106,955
2024-11-07	219.60	224.80	219.60	223.20	208.27	82,017
2024-11-06	221.00	222.80	214.80	218.80	204.16	120,317
2024-11-05	226.80	228.60	220.20	221.00	206.22	153,457
2024-11-04	238.00	238.00	227.00	228.80	213.50	155,013
2024-11-01	242.20	247.60	238.20	238.40	222.45	291,162
2024-10-31	230.00	240.00	229.60	235.20	217.60	134,396
2024-10-30	232.00	232.00	227.00	230.60	213.35	356,526
2024-10-29	234.40	235.20	231.40	233.80	216.31	83,852
2024-10-28	243.80	246.60	233.80	234.40	216.86	159,589
2024-10-25	243.20	245.60	241.00	244.00	225.74	96,758
2024-10-24	250.40	253.00	245.40	246.40	227.96	117,913
2024-10-23	262.20	263.00	251.60	251.80	232.96	144,145
2024-10-22	265.80	265.80	261.00	263.00	243.32	56,558
2024-10-21	262.60	267.40	262.40	263.20	243.51	67,362
2024-10-18	261.00	267.00	261.00	262.60	242.95	83,252
2024-10-17	259.40	263.40	259.00	261.40	241.84	56,770
2024-10-16	265.00	265.00	258.40	259.80	240.36	81,400
2024-10-15	267.80	268.20	260.60	266.00	246.10	92,262
2024-10-14	272.80	273.20	268.00	268.20	248.13	55,846
2024-10-11	276.00	276.00	271.40	272.80	252.39	61,192
2024-10-10	274.00	276.80	272.60	275.00	254.42	36,972
2024-10-09	279.40	281.20	272.60	274.00	253.50	49,107
2024-10-08	286.00	286.20	279.40	279.40	258.49	61,592
2024-10-07	283.20	286.80	280.60	286.00	264.60	69,235
2024-10-04	275.00	283.60	267.20	282.20	261.08	150,325
2024-10-03	282.80	282.80	276.60	280.60	259.60	61,132
2024-10-02	278.80	284.60	277.80	282.80	261.64	80,582
2024-10-01	278.60	280.00	275.00	278.40	257.57	67,479
2024-09-30	278.20	283.00	278.20	278.40	257.57	76,201
2024-09-27	284.60	285.00	276.20	278.20	257.38	77,006
2024-09-26	280.00	285.80	279.60	284.20	262.94	108,884
2024-09-25	276.20	281.60	273.00	276.80	256.09	112,378
2024-09-24	274.00	281.20	273.40	275.60	254.98	87,411
2024-09-23	270.00	270.80	266.20	270.80	250.54	46,063
2024-09-20	278.00	278.00	267.20	269.60	249.43	115,825
2024-09-19	280.00	281.80	276.80	277.40	256.64	84,995
2024-09-18	273.80	276.20	267.40	273.60	253.13	86,244
2024-09-17	267.80	275.80	267.20	273.40	252.94	121,756
2024-09-16	262.60	266.60	261.60	265.20	245.36	75,629
2024-09-13	260.20	265.00	260.20	261.80	242.21	101,762
2024-09-12	256.80	260.40	256.60	260.00	240.55	73,574
2024-09-11	251.20	257.40	251.20	254.40	235.36	79,749
2024-09-10	257.00	260.40	251.00	251.40	232.59	77,062
2024-09-09	260.00	260.60	256.40	257.60	238.33	76,371
2024-09-06	262.60	263.80	260.20	260.20	240.73	67,200
2024-09-05	271.60	271.60	261.60	261.80	242.21	110,954
2024-09-04	267.20	273.40	265.80	271.40	251.09	112,206
2024-09-03	273.20	276.20	267.40	269.00	248.87	101,516
2024-09-02	279.00	279.00	272.60	274.20	253.68	48,269
2024-08-30	275.80	280.80	273.00	279.00	258.12	124,796
2024-08-29	268.20	278.20	267.00	275.80	255.16	85,980
2024-08-28	276.80	276.80	268.40	268.40	248.32	118,771
2024-08-27	276.60	278.00	274.80	276.80	256.09	83,861
2024-08-26	278.40	280.20	272.00	276.60	255.90	85,423
2024-08-23	276.80	279.80	274.40	279.00	258.12	64,730
2024-08-22	279.20	279.40	274.20	276.80	256.09	118,933
2024-08-21	278.00	281.00	277.20	279.20	258.31	92,756

← NewerPage 9 of 21 · 1,254 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.