DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,259.00 | 1,267.50 | 1,254.00 | 1,260.00 | 1,248.55 | 113,584 |
| 2024-08-20 | 1,265.50 | 1,271.50 | 1,252.00 | 1,256.00 | 1,244.59 | 132,243 |
| 2024-08-19 | 1,244.50 | 1,265.00 | 1,244.50 | 1,264.00 | 1,252.51 | 142,395 |
| 2024-08-16 | 1,260.00 | 1,264.50 | 1,233.00 | 1,244.50 | 1,233.19 | 239,825 |
| 2024-08-15 | 1,259.00 | 1,269.50 | 1,250.00 | 1,260.00 | 1,248.55 | 259,366 |
| 2024-08-14 | 1,228.00 | 1,262.00 | 1,226.50 | 1,255.00 | 1,243.59 | 367,289 |
| 2024-08-13 | 1,218.00 | 1,225.50 | 1,207.50 | 1,223.50 | 1,212.38 | 196,003 |
| 2024-08-12 | 1,220.50 | 1,228.00 | 1,210.50 | 1,215.50 | 1,204.45 | 188,177 |
| 2024-08-09 | 1,214.50 | 1,224.50 | 1,209.00 | 1,215.50 | 1,204.45 | 209,205 |
| 2024-08-08 | 1,205.00 | 1,212.50 | 1,178.50 | 1,212.00 | 1,200.99 | 255,043 |
| 2024-08-07 | 1,174.00 | 1,217.00 | 1,166.50 | 1,213.50 | 1,202.47 | 247,164 |
| 2024-08-06 | 1,178.00 | 1,185.00 | 1,153.50 | 1,175.50 | 1,164.82 | 308,537 |
| 2024-08-05 | 1,174.00 | 1,194.00 | 1,151.00 | 1,156.50 | 1,145.99 | 435,447 |
| 2024-08-02 | 1,247.00 | 1,247.00 | 1,209.00 | 1,210.00 | 1,199.00 | 335,355 |
| 2024-08-01 | 1,264.00 | 1,270.50 | 1,253.50 | 1,255.00 | 1,243.59 | 222,049 |
| 2024-07-31 | 1,273.50 | 1,280.50 | 1,252.00 | 1,264.00 | 1,252.51 | 282,937 |
| 2024-07-30 | 1,247.00 | 1,264.50 | 1,241.50 | 1,260.00 | 1,248.55 | 191,955 |
| 2024-07-29 | 1,253.50 | 1,264.50 | 1,238.00 | 1,246.50 | 1,235.17 | 191,175 |
| 2024-07-26 | 1,252.50 | 1,270.00 | 1,250.00 | 1,250.00 | 1,238.64 | 381,347 |
| 2024-07-25 | 1,244.00 | 1,254.50 | 1,214.00 | 1,249.00 | 1,237.65 | 411,670 |
| 2024-07-24 | 1,247.00 | 1,271.50 | 1,230.50 | 1,234.00 | 1,222.79 | 600,249 |
| 2024-07-23 | 1,219.50 | 1,222.50 | 1,193.50 | 1,203.00 | 1,192.07 | 412,872 |
| 2024-07-22 | 1,199.00 | 1,217.00 | 1,191.00 | 1,213.50 | 1,202.47 | 338,018 |
| 2024-07-19 | 1,190.00 | 1,195.00 | 1,161.00 | 1,184.50 | 1,173.74 | 216,110 |
| 2024-07-18 | 1,145.50 | 1,201.50 | 1,135.00 | 1,185.50 | 1,174.73 | 310,613 |
| 2024-07-17 | 1,159.50 | 1,162.50 | 1,134.50 | 1,134.50 | 1,124.19 | 198,890 |
| 2024-07-16 | 1,160.50 | 1,171.00 | 1,149.50 | 1,162.00 | 1,151.44 | 206,589 |
| 2024-07-15 | 1,174.50 | 1,190.00 | 1,163.00 | 1,164.00 | 1,153.42 | 186,735 |
| 2024-07-12 | 1,196.00 | 1,198.00 | 1,159.00 | 1,178.50 | 1,167.79 | 322,184 |
| 2024-07-11 | 1,185.00 | 1,196.50 | 1,174.00 | 1,194.50 | 1,183.64 | 253,655 |
| 2024-07-10 | 1,150.00 | 1,177.00 | 1,141.50 | 1,173.50 | 1,162.84 | 196,827 |
| 2024-07-09 | 1,162.00 | 1,169.00 | 1,137.00 | 1,141.00 | 1,130.63 | 190,013 |
| 2024-07-08 | 1,171.50 | 1,175.00 | 1,150.00 | 1,159.50 | 1,148.96 | 280,316 |
| 2024-07-05 | 1,175.50 | 1,184.00 | 1,171.00 | 1,176.00 | 1,165.31 | 227,810 |
| 2024-07-04 | 1,176.00 | 1,184.00 | 1,163.00 | 1,175.50 | 1,164.82 | 229,406 |
| 2024-07-03 | 1,155.00 | 1,183.00 | 1,147.00 | 1,173.50 | 1,162.84 | 441,634 |
| 2024-07-02 | 1,144.00 | 1,153.50 | 1,125.50 | 1,137.50 | 1,127.16 | 295,364 |
| 2024-07-01 | 1,073.50 | 1,148.50 | 1,063.00 | 1,143.50 | 1,133.11 | 482,836 |
| 2024-06-28 | 1,076.50 | 1,093.50 | 1,067.00 | 1,067.00 | 1,057.30 | 221,959 |
| 2024-06-27 | 1,088.50 | 1,090.00 | 1,065.00 | 1,073.00 | 1,063.25 | 256,775 |
| 2024-06-26 | 1,100.00 | 1,119.00 | 1,086.50 | 1,093.50 | 1,083.56 | 275,414 |
| 2024-06-25 | 1,080.00 | 1,092.50 | 1,072.00 | 1,090.50 | 1,080.59 | 240,770 |
| 2024-06-24 | 1,058.50 | 1,077.50 | 1,048.00 | 1,074.00 | 1,064.24 | 186,822 |
| 2024-06-21 | 1,073.00 | 1,078.00 | 1,051.00 | 1,059.00 | 1,049.38 | 576,184 |
| 2024-06-20 | 1,062.50 | 1,077.00 | 1,051.50 | 1,064.50 | 1,054.83 | 155,258 |
| 2024-06-19 | 1,073.50 | 1,074.50 | 1,047.50 | 1,060.50 | 1,050.86 | 348,637 |
| 2024-06-18 | 1,085.00 | 1,085.00 | 1,076.00 | 1,082.00 | 1,072.17 | 209,541 |
| 2024-06-17 | 1,082.50 | 1,084.50 | 1,071.50 | 1,075.50 | 1,065.73 | 242,247 |
| 2024-06-14 | 1,113.00 | 1,120.50 | 1,081.50 | 1,081.50 | 1,071.67 | 471,407 |
| 2024-06-13 | 1,096.00 | 1,127.00 | 1,091.00 | 1,112.50 | 1,102.39 | 309,799 |
| 2024-06-12 | 1,097.50 | 1,105.00 | 1,075.50 | 1,100.50 | 1,090.50 | 273,973 |
| 2024-06-11 | 1,115.00 | 1,115.00 | 1,079.00 | 1,097.00 | 1,087.03 | 382,035 |
| 2024-06-10 | 1,100.00 | 1,117.00 | 1,092.00 | 1,116.50 | 1,106.35 | 236,508 |
| 2024-06-07 | 1,105.00 | 1,115.00 | 1,097.50 | 1,109.50 | 1,099.42 | 399,278 |
| 2024-06-06 | 1,081.00 | 1,114.50 | 1,075.00 | 1,103.00 | 1,092.98 | 762,164 |
| 2024-06-04 | 1,052.50 | 1,072.00 | 1,047.50 | 1,053.00 | 1,043.43 | 255,235 |
| 2024-06-03 | 1,060.00 | 1,066.50 | 1,041.50 | 1,042.00 | 1,032.53 | 272,597 |
| 2024-05-31 | 1,012.00 | 1,054.00 | 1,012.00 | 1,054.00 | 1,044.42 | 2,478,847 |
| 2024-05-30 | 1,018.00 | 1,023.50 | 1,008.50 | 1,016.00 | 1,006.77 | 304,572 |
| 2024-05-29 | 1,041.00 | 1,042.00 | 1,023.00 | 1,025.50 | 1,016.18 | 394,573 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 7.0000 DKK |
| 2025-03-21 | 7.0000 DKK |
| 2024-03-15 | 7.0000 DKK |
| 2023-03-17 | 6.5000 DKK |
| 2022-03-18 | 5.5000 DKK |
| 2021-03-16 | 4.0000 DKK |
| 2020-03-17 | 2.5000 DKK |
| 2019-03-18 | 2.2500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.