DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1,029.50 | 1,057.00 | 1,028.00 | 1,053.50 | 1,037.06 | 874,555 |
| 2023-11-28 | 1,047.50 | 1,050.50 | 1,021.00 | 1,029.00 | 1,012.94 | 499,302 |
| 2023-11-27 | 1,068.00 | 1,084.00 | 1,055.00 | 1,055.00 | 1,038.54 | 316,125 |
| 2023-11-24 | 1,070.50 | 1,078.50 | 1,069.50 | 1,071.00 | 1,054.29 | 183,409 |
| 2023-11-23 | 1,064.00 | 1,077.50 | 1,062.50 | 1,074.00 | 1,057.24 | 200,035 |
| 2023-11-22 | 1,072.50 | 1,074.00 | 1,061.00 | 1,064.00 | 1,047.40 | 382,668 |
| 2023-11-21 | 1,084.00 | 1,086.00 | 1,074.00 | 1,075.00 | 1,058.23 | 280,310 |
| 2023-11-20 | 1,083.50 | 1,095.50 | 1,083.00 | 1,085.00 | 1,068.07 | 336,264 |
| 2023-11-17 | 1,073.50 | 1,093.50 | 1,071.00 | 1,085.00 | 1,068.07 | 341,614 |
| 2023-11-16 | 1,073.50 | 1,086.00 | 1,068.50 | 1,075.00 | 1,058.23 | 429,724 |
| 2023-11-15 | 1,078.50 | 1,093.50 | 1,071.50 | 1,075.50 | 1,058.72 | 493,153 |
| 2023-11-14 | 1,066.00 | 1,080.50 | 1,055.50 | 1,069.50 | 1,052.81 | 544,350 |
| 2023-11-13 | 1,075.50 | 1,085.00 | 1,063.50 | 1,066.00 | 1,049.37 | 174,038 |
| 2023-11-10 | 1,071.50 | 1,079.50 | 1,062.00 | 1,070.00 | 1,053.30 | 211,577 |
| 2023-11-09 | 1,053.00 | 1,086.00 | 1,051.50 | 1,076.50 | 1,059.70 | 255,542 |
| 2023-11-08 | 1,057.50 | 1,074.00 | 1,048.00 | 1,053.50 | 1,037.06 | 304,278 |
| 2023-11-07 | 1,065.00 | 1,076.00 | 1,059.50 | 1,063.00 | 1,046.41 | 244,932 |
| 2023-11-06 | 1,089.00 | 1,102.00 | 1,057.50 | 1,070.00 | 1,053.30 | 378,763 |
| 2023-11-03 | 1,094.50 | 1,099.00 | 1,064.00 | 1,083.00 | 1,066.10 | 379,538 |
| 2023-11-02 | 1,060.50 | 1,111.00 | 1,052.50 | 1,105.50 | 1,088.25 | 572,515 |
| 2023-11-01 | 1,057.00 | 1,067.50 | 1,048.50 | 1,057.50 | 1,041.00 | 570,700 |
| 2023-10-31 | 1,034.50 | 1,060.50 | 1,024.50 | 1,052.00 | 1,035.58 | 936,630 |
| 2023-10-30 | 994.60 | 1,023.00 | 980.00 | 1,015.50 | 999.65 | 756,651 |
| 2023-10-27 | 965.00 | 987.60 | 965.00 | 985.00 | 969.63 | 712,106 |
| 2023-10-26 | 960.00 | 977.80 | 942.60 | 958.40 | 943.45 | 877,356 |
| 2023-10-25 | 1,053.50 | 1,067.50 | 974.80 | 974.80 | 959.59 | 1,172,051 |
| 2023-10-24 | 1,117.00 | 1,163.50 | 1,035.50 | 1,045.00 | 1,028.69 | 852,498 |
| 2023-10-23 | 1,115.00 | 1,118.50 | 1,093.50 | 1,117.00 | 1,099.57 | 316,752 |
| 2023-10-20 | 1,113.00 | 1,121.50 | 1,106.50 | 1,115.50 | 1,098.09 | 367,218 |
| 2023-10-19 | 1,159.50 | 1,174.50 | 1,125.50 | 1,130.50 | 1,112.86 | 346,514 |
| 2023-10-18 | 1,206.50 | 1,210.00 | 1,157.50 | 1,166.50 | 1,148.30 | 591,655 |
| 2023-10-17 | 1,249.00 | 1,253.00 | 1,213.00 | 1,219.50 | 1,200.47 | 408,027 |
| 2023-10-16 | 1,288.00 | 1,289.00 | 1,244.00 | 1,253.50 | 1,233.94 | 375,719 |
| 2023-10-13 | 1,285.00 | 1,297.00 | 1,276.00 | 1,289.00 | 1,268.89 | 207,954 |
| 2023-10-12 | 1,293.00 | 1,304.50 | 1,290.00 | 1,290.00 | 1,269.87 | 213,178 |
| 2023-10-11 | 1,317.00 | 1,317.00 | 1,289.00 | 1,291.00 | 1,270.86 | 361,029 |
| 2023-10-10 | 1,305.50 | 1,319.00 | 1,300.00 | 1,319.00 | 1,298.42 | 232,789 |
| 2023-10-09 | 1,305.00 | 1,307.00 | 1,290.50 | 1,295.50 | 1,275.29 | 233,770 |
| 2023-10-06 | 1,302.00 | 1,312.00 | 1,294.50 | 1,304.00 | 1,283.65 | 226,861 |
| 2023-10-05 | 1,284.50 | 1,302.00 | 1,270.50 | 1,294.50 | 1,274.30 | 161,857 |
| 2023-10-04 | 1,289.50 | 1,296.50 | 1,270.00 | 1,271.00 | 1,251.17 | 257,130 |
| 2023-10-03 | 1,298.00 | 1,307.50 | 1,284.50 | 1,296.00 | 1,275.78 | 189,383 |
| 2023-10-02 | 1,319.00 | 1,328.00 | 1,292.50 | 1,298.50 | 1,278.24 | 336,602 |
| 2023-09-29 | 1,319.50 | 1,334.50 | 1,317.50 | 1,319.00 | 1,298.42 | 371,445 |
| 2023-09-28 | 1,306.00 | 1,319.00 | 1,293.50 | 1,315.50 | 1,294.97 | 241,352 |
| 2023-09-27 | 1,300.00 | 1,321.50 | 1,297.00 | 1,299.50 | 1,279.22 | 267,176 |
| 2023-09-26 | 1,290.00 | 1,303.00 | 1,287.00 | 1,291.00 | 1,270.86 | 168,834 |
| 2023-09-25 | 1,306.00 | 1,309.50 | 1,281.00 | 1,294.00 | 1,273.81 | 249,705 |
| 2023-09-22 | 1,305.00 | 1,310.00 | 1,296.50 | 1,302.50 | 1,282.18 | 219,656 |
| 2023-09-21 | 1,297.50 | 1,319.00 | 1,291.50 | 1,307.50 | 1,287.10 | 217,430 |
| 2023-09-20 | 1,294.50 | 1,318.00 | 1,294.50 | 1,312.00 | 1,291.53 | 147,655 |
| 2023-09-19 | 1,310.00 | 1,318.00 | 1,288.00 | 1,291.50 | 1,271.35 | 224,620 |
| 2023-09-18 | 1,305.00 | 1,323.50 | 1,304.00 | 1,318.50 | 1,297.93 | 166,291 |
| 2023-09-15 | 1,302.50 | 1,324.00 | 1,300.50 | 1,310.50 | 1,290.05 | 389,790 |
| 2023-09-14 | 1,283.50 | 1,303.00 | 1,283.50 | 1,293.00 | 1,272.82 | 271,316 |
| 2023-09-13 | 1,282.50 | 1,287.50 | 1,267.00 | 1,282.00 | 1,262.00 | 187,741 |
| 2023-09-12 | 1,297.50 | 1,301.00 | 1,289.50 | 1,290.50 | 1,270.36 | 160,003 |
| 2023-09-11 | 1,297.50 | 1,309.50 | 1,289.00 | 1,297.50 | 1,277.25 | 166,390 |
| 2023-09-08 | 1,298.50 | 1,304.00 | 1,283.00 | 1,297.50 | 1,277.25 | 156,965 |
| 2023-09-07 | 1,296.50 | 1,306.00 | 1,288.50 | 1,293.50 | 1,273.32 | 190,561 |
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.