DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,118.00 | 1,119.00 | 1,090.00 | 1,095.00 | 1,077.91 | 505,916 |
| 2024-02-23 | 1,126.50 | 1,129.00 | 1,115.00 | 1,120.50 | 1,103.02 | 215,364 |
| 2024-02-22 | 1,129.00 | 1,135.00 | 1,105.00 | 1,123.50 | 1,105.97 | 296,885 |
| 2024-02-21 | 1,131.00 | 1,134.50 | 1,117.50 | 1,128.50 | 1,110.89 | 284,640 |
| 2024-02-20 | 1,143.50 | 1,145.50 | 1,131.50 | 1,135.50 | 1,117.78 | 299,397 |
| 2024-02-19 | 1,142.00 | 1,146.00 | 1,126.50 | 1,146.00 | 1,128.12 | 165,126 |
| 2024-02-16 | 1,144.50 | 1,154.00 | 1,137.50 | 1,143.00 | 1,125.16 | 173,791 |
| 2024-02-15 | 1,137.50 | 1,152.50 | 1,136.50 | 1,141.50 | 1,123.69 | 222,939 |
| 2024-02-14 | 1,143.00 | 1,148.50 | 1,127.50 | 1,137.00 | 1,119.26 | 299,677 |
| 2024-02-13 | 1,151.00 | 1,170.50 | 1,143.00 | 1,143.50 | 1,125.66 | 378,113 |
| 2024-02-12 | 1,187.00 | 1,193.00 | 1,151.50 | 1,153.50 | 1,135.50 | 420,348 |
| 2024-02-09 | 1,209.00 | 1,215.50 | 1,186.50 | 1,187.00 | 1,168.48 | 266,976 |
| 2024-02-08 | 1,206.00 | 1,231.00 | 1,193.00 | 1,199.00 | 1,180.29 | 356,374 |
| 2024-02-07 | 1,208.00 | 1,220.50 | 1,203.50 | 1,211.00 | 1,192.10 | 175,325 |
| 2024-02-06 | 1,229.00 | 1,234.50 | 1,205.50 | 1,211.50 | 1,192.60 | 324,953 |
| 2024-02-05 | 1,230.00 | 1,236.00 | 1,208.50 | 1,224.50 | 1,205.39 | 258,403 |
| 2024-02-02 | 1,250.00 | 1,268.00 | 1,223.00 | 1,231.00 | 1,211.79 | 449,740 |
| 2024-02-01 | 1,200.00 | 1,277.00 | 1,188.00 | 1,255.50 | 1,235.91 | 728,023 |
| 2024-01-31 | 1,245.00 | 1,259.00 | 1,231.50 | 1,237.50 | 1,218.19 | 425,422 |
| 2024-01-30 | 1,240.00 | 1,245.50 | 1,222.00 | 1,236.00 | 1,216.71 | 282,732 |
| 2024-01-29 | 1,241.00 | 1,250.00 | 1,235.00 | 1,237.00 | 1,217.70 | 203,781 |
| 2024-01-26 | 1,236.50 | 1,250.50 | 1,235.50 | 1,237.50 | 1,218.19 | 191,284 |
| 2024-01-25 | 1,230.50 | 1,248.50 | 1,230.50 | 1,240.50 | 1,221.14 | 182,875 |
| 2024-01-24 | 1,260.00 | 1,260.50 | 1,228.50 | 1,228.50 | 1,209.33 | 369,341 |
| 2024-01-23 | 1,263.50 | 1,272.50 | 1,253.00 | 1,253.00 | 1,233.45 | 232,018 |
| 2024-01-22 | 1,233.00 | 1,263.50 | 1,233.00 | 1,250.50 | 1,230.99 | 252,890 |
| 2024-01-19 | 1,270.00 | 1,276.00 | 1,230.00 | 1,230.00 | 1,210.81 | 373,760 |
| 2024-01-18 | 1,251.50 | 1,270.00 | 1,251.50 | 1,262.50 | 1,242.80 | 238,188 |
| 2024-01-17 | 1,246.00 | 1,258.00 | 1,239.00 | 1,251.50 | 1,231.97 | 256,104 |
| 2024-01-16 | 1,250.50 | 1,265.50 | 1,240.00 | 1,264.00 | 1,244.28 | 218,753 |
| 2024-01-15 | 1,269.00 | 1,272.00 | 1,253.00 | 1,259.50 | 1,239.85 | 220,374 |
| 2024-01-12 | 1,264.50 | 1,285.50 | 1,259.50 | 1,267.50 | 1,247.72 | 353,816 |
| 2024-01-11 | 1,241.00 | 1,255.50 | 1,236.00 | 1,244.50 | 1,225.08 | 275,044 |
| 2024-01-10 | 1,231.00 | 1,248.00 | 1,230.00 | 1,234.50 | 1,215.24 | 369,258 |
| 2024-01-09 | 1,223.50 | 1,237.50 | 1,221.50 | 1,231.00 | 1,211.79 | 230,342 |
| 2024-01-08 | 1,229.00 | 1,238.00 | 1,216.50 | 1,217.00 | 1,198.01 | 261,790 |
| 2024-01-05 | 1,220.50 | 1,236.50 | 1,215.00 | 1,229.00 | 1,209.82 | 287,720 |
| 2024-01-04 | 1,200.00 | 1,246.50 | 1,195.50 | 1,229.00 | 1,209.82 | 595,646 |
| 2024-01-03 | 1,187.50 | 1,207.50 | 1,182.50 | 1,189.50 | 1,170.94 | 387,855 |
| 2024-01-02 | 1,188.50 | 1,199.00 | 1,173.00 | 1,185.50 | 1,167.00 | 277,425 |
| 2023-12-29 | 1,186.00 | 1,194.50 | 1,182.00 | 1,185.50 | 1,167.00 | 160,618 |
| 2023-12-28 | 1,174.50 | 1,189.50 | 1,174.50 | 1,182.00 | 1,163.56 | 265,082 |
| 2023-12-27 | 1,170.00 | 1,186.00 | 1,168.50 | 1,174.50 | 1,156.17 | 213,777 |
| 2023-12-22 | 1,166.00 | 1,190.00 | 1,165.50 | 1,188.00 | 1,169.46 | 282,870 |
| 2023-12-21 | 1,156.00 | 1,186.00 | 1,154.00 | 1,176.50 | 1,158.14 | 316,277 |
| 2023-12-20 | 1,161.00 | 1,172.50 | 1,154.50 | 1,164.50 | 1,146.33 | 400,512 |
| 2023-12-19 | 1,118.00 | 1,174.00 | 1,114.50 | 1,170.50 | 1,152.24 | 556,483 |
| 2023-12-18 | 1,121.50 | 1,136.50 | 1,109.00 | 1,117.00 | 1,099.57 | 312,206 |
| 2023-12-15 | 1,136.50 | 1,138.00 | 1,117.00 | 1,122.00 | 1,104.49 | 1,023,635 |
| 2023-12-14 | 1,111.50 | 1,156.00 | 1,110.00 | 1,134.00 | 1,116.31 | 570,423 |
| 2023-12-13 | 1,064.00 | 1,112.50 | 1,063.00 | 1,098.00 | 1,080.87 | 465,884 |
| 2023-12-12 | 1,070.00 | 1,084.50 | 1,062.00 | 1,062.50 | 1,045.92 | 427,946 |
| 2023-12-11 | 1,080.00 | 1,086.00 | 1,073.00 | 1,077.00 | 1,060.19 | 290,752 |
| 2023-12-08 | 1,088.00 | 1,093.50 | 1,077.00 | 1,080.00 | 1,063.15 | 221,649 |
| 2023-12-07 | 1,095.00 | 1,102.00 | 1,084.50 | 1,088.00 | 1,071.02 | 231,740 |
| 2023-12-06 | 1,090.00 | 1,107.00 | 1,083.50 | 1,093.00 | 1,075.94 | 541,248 |
| 2023-12-05 | 1,077.50 | 1,090.00 | 1,066.50 | 1,090.00 | 1,072.99 | 416,695 |
| 2023-12-04 | 1,056.50 | 1,083.00 | 1,054.50 | 1,075.00 | 1,058.23 | 821,348 |
| 2023-12-01 | 1,036.00 | 1,061.00 | 1,036.00 | 1,055.00 | 1,038.54 | 522,785 |
| 2023-11-30 | 1,055.00 | 1,056.00 | 1,030.50 | 1,030.50 | 1,014.42 | 1,743,766 |
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.