DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,042.00 | 1,050.00 | 1,041.00 | 1,046.00 | 1,036.49 | 154,783 |
| 2024-05-27 | 1,039.50 | 1,044.00 | 1,029.00 | 1,044.00 | 1,034.51 | 222,528 |
| 2024-05-24 | 1,055.50 | 1,065.50 | 1,042.00 | 1,044.50 | 1,035.01 | 279,457 |
| 2024-05-23 | 1,043.50 | 1,062.50 | 1,041.50 | 1,061.50 | 1,051.85 | 420,409 |
| 2024-05-22 | 1,036.00 | 1,050.00 | 1,027.50 | 1,043.50 | 1,034.02 | 213,637 |
| 2024-05-21 | 1,058.50 | 1,059.50 | 1,035.50 | 1,045.00 | 1,035.50 | 392,164 |
| 2024-05-17 | 1,066.50 | 1,069.50 | 1,058.00 | 1,058.00 | 1,048.39 | 200,026 |
| 2024-05-16 | 1,054.00 | 1,070.00 | 1,051.50 | 1,070.00 | 1,060.28 | 312,163 |
| 2024-05-15 | 1,048.00 | 1,056.00 | 1,037.00 | 1,055.00 | 1,045.41 | 428,426 |
| 2024-05-14 | 1,035.00 | 1,062.00 | 1,035.00 | 1,044.50 | 1,035.01 | 978,606 |
| 2024-05-13 | 1,050.00 | 1,054.00 | 1,028.50 | 1,039.00 | 1,029.56 | 1,093,211 |
| 2024-05-08 | 1,016.50 | 1,020.00 | 1,009.50 | 1,018.50 | 1,009.24 | 352,176 |
| 2024-05-07 | 1,009.50 | 1,022.50 | 1,006.00 | 1,016.50 | 1,007.26 | 466,567 |
| 2024-05-06 | 982.80 | 999.60 | 982.80 | 999.60 | 990.52 | 246,659 |
| 2024-05-03 | 984.00 | 991.60 | 980.40 | 982.80 | 973.87 | 303,038 |
| 2024-05-02 | 991.00 | 997.20 | 981.60 | 982.20 | 973.27 | 310,163 |
| 2024-05-01 | 996.00 | 1,006.50 | 986.20 | 990.60 | 981.60 | 202,368 |
| 2024-04-30 | 1,017.00 | 1,025.00 | 995.20 | 997.80 | 988.73 | 478,486 |
| 2024-04-29 | 1,033.00 | 1,041.00 | 1,009.50 | 1,016.00 | 1,006.77 | 459,072 |
| 2024-04-26 | 997.00 | 1,033.00 | 996.60 | 1,032.00 | 1,022.62 | 464,154 |
| 2024-04-25 | 1,019.50 | 1,031.00 | 988.00 | 988.00 | 979.02 | 572,572 |
| 2024-04-24 | 1,026.00 | 1,044.50 | 1,015.50 | 1,019.50 | 1,010.23 | 907,330 |
| 2024-04-23 | 1,082.00 | 1,094.50 | 1,068.00 | 1,076.50 | 1,066.72 | 478,915 |
| 2024-04-22 | 1,080.00 | 1,087.50 | 1,072.50 | 1,081.00 | 1,071.18 | 357,353 |
| 2024-04-19 | 1,074.00 | 1,077.50 | 1,063.00 | 1,070.00 | 1,060.28 | 339,455 |
| 2024-04-18 | 1,098.50 | 1,098.50 | 1,074.00 | 1,074.00 | 1,064.24 | 274,061 |
| 2024-04-17 | 1,110.50 | 1,116.50 | 1,095.00 | 1,095.00 | 1,085.05 | 310,920 |
| 2024-04-16 | 1,123.00 | 1,123.00 | 1,105.00 | 1,111.00 | 1,100.90 | 186,860 |
| 2024-04-15 | 1,122.00 | 1,129.50 | 1,108.50 | 1,127.00 | 1,116.76 | 143,702 |
| 2024-04-12 | 1,135.50 | 1,150.00 | 1,122.50 | 1,122.50 | 1,112.30 | 177,785 |
| 2024-04-11 | 1,137.50 | 1,149.50 | 1,126.00 | 1,127.00 | 1,116.76 | 274,110 |
| 2024-04-10 | 1,153.00 | 1,163.00 | 1,123.00 | 1,144.00 | 1,133.60 | 301,828 |
| 2024-04-09 | 1,143.50 | 1,168.00 | 1,138.00 | 1,153.00 | 1,142.52 | 173,825 |
| 2024-04-08 | 1,141.00 | 1,151.50 | 1,134.00 | 1,143.50 | 1,133.11 | 191,771 |
| 2024-04-05 | 1,155.00 | 1,161.50 | 1,145.00 | 1,153.00 | 1,142.52 | 274,509 |
| 2024-04-04 | 1,165.00 | 1,174.50 | 1,155.00 | 1,164.00 | 1,153.42 | 227,126 |
| 2024-04-03 | 1,127.00 | 1,173.50 | 1,126.50 | 1,163.50 | 1,152.93 | 328,424 |
| 2024-04-02 | 1,144.00 | 1,155.50 | 1,123.00 | 1,131.00 | 1,120.72 | 601,522 |
| 2024-03-27 | 1,125.00 | 1,127.50 | 1,101.00 | 1,122.00 | 1,111.80 | 351,907 |
| 2024-03-26 | 1,111.00 | 1,133.00 | 1,111.00 | 1,128.00 | 1,117.75 | 361,937 |
| 2024-03-25 | 1,115.00 | 1,125.50 | 1,107.00 | 1,114.00 | 1,103.88 | 287,282 |
| 2024-03-22 | 1,094.00 | 1,115.00 | 1,092.50 | 1,115.00 | 1,104.87 | 460,098 |
| 2024-03-21 | 1,109.50 | 1,119.00 | 1,083.00 | 1,096.50 | 1,086.54 | 390,189 |
| 2024-03-20 | 1,050.00 | 1,087.00 | 1,048.50 | 1,087.00 | 1,077.12 | 387,458 |
| 2024-03-19 | 1,029.00 | 1,051.00 | 1,023.00 | 1,051.00 | 1,041.45 | 316,630 |
| 2024-03-18 | 1,059.00 | 1,071.50 | 1,037.00 | 1,039.50 | 1,030.05 | 281,585 |
| 2024-03-15 | 1,058.00 | 1,063.50 | 1,049.50 | 1,059.50 | 1,049.87 | 474,608 |
| 2024-03-14 | 1,074.50 | 1,075.50 | 1,060.50 | 1,064.50 | 1,047.89 | 282,269 |
| 2024-03-13 | 1,077.00 | 1,077.00 | 1,059.00 | 1,072.00 | 1,055.27 | 239,917 |
| 2024-03-12 | 1,065.50 | 1,082.50 | 1,064.00 | 1,077.00 | 1,060.19 | 320,603 |
| 2024-03-11 | 1,064.00 | 1,068.00 | 1,057.00 | 1,065.50 | 1,048.87 | 179,555 |
| 2024-03-08 | 1,060.00 | 1,070.50 | 1,053.00 | 1,064.00 | 1,047.40 | 243,447 |
| 2024-03-07 | 1,065.00 | 1,076.50 | 1,063.00 | 1,063.00 | 1,046.41 | 272,273 |
| 2024-03-06 | 1,052.50 | 1,077.50 | 1,051.00 | 1,068.00 | 1,051.33 | 307,925 |
| 2024-03-05 | 1,090.50 | 1,091.00 | 1,053.50 | 1,054.00 | 1,037.55 | 417,045 |
| 2024-03-04 | 1,104.00 | 1,104.00 | 1,083.50 | 1,091.00 | 1,073.98 | 347,156 |
| 2024-03-01 | 1,106.00 | 1,123.00 | 1,092.00 | 1,104.00 | 1,086.77 | 305,037 |
| 2024-02-29 | 1,090.00 | 1,121.00 | 1,081.50 | 1,106.00 | 1,088.74 | 1,393,901 |
| 2024-02-28 | 1,076.50 | 1,098.50 | 1,076.50 | 1,085.50 | 1,068.56 | 280,763 |
| 2024-02-27 | 1,095.00 | 1,097.50 | 1,078.50 | 1,090.50 | 1,073.48 | 371,203 |
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.