DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,286.50 | 1,303.50 | 1,274.50 | 1,303.00 | 1,282.67 | 192,540 |
| 2023-09-05 | 1,302.50 | 1,304.00 | 1,277.00 | 1,288.50 | 1,268.39 | 238,650 |
| 2023-09-04 | 1,318.00 | 1,326.50 | 1,304.00 | 1,308.50 | 1,288.08 | 183,801 |
| 2023-09-01 | 1,303.50 | 1,322.50 | 1,302.50 | 1,314.00 | 1,293.50 | 214,735 |
| 2023-08-31 | 1,331.00 | 1,337.00 | 1,254.50 | 1,307.50 | 1,287.10 | 637,034 |
| 2023-08-30 | 1,338.00 | 1,345.50 | 1,329.00 | 1,332.00 | 1,311.22 | 213,547 |
| 2023-08-29 | 1,324.00 | 1,346.50 | 1,323.00 | 1,344.00 | 1,323.03 | 207,663 |
| 2023-08-28 | 1,317.00 | 1,324.00 | 1,309.00 | 1,320.50 | 1,299.89 | 156,112 |
| 2023-08-25 | 1,301.00 | 1,313.50 | 1,297.00 | 1,304.00 | 1,283.65 | 158,332 |
| 2023-08-24 | 1,317.00 | 1,325.50 | 1,303.00 | 1,304.00 | 1,283.65 | 218,561 |
| 2023-08-23 | 1,315.00 | 1,315.00 | 1,296.50 | 1,307.00 | 1,286.61 | 277,609 |
| 2023-08-22 | 1,313.50 | 1,318.00 | 1,307.00 | 1,308.50 | 1,288.08 | 166,237 |
| 2023-08-21 | 1,308.00 | 1,318.00 | 1,306.00 | 1,307.00 | 1,286.61 | 166,544 |
| 2023-08-18 | 1,313.00 | 1,320.00 | 1,300.50 | 1,307.50 | 1,287.10 | 207,890 |
| 2023-08-17 | 1,305.50 | 1,324.00 | 1,303.50 | 1,316.50 | 1,295.96 | 215,595 |
| 2023-08-16 | 1,304.00 | 1,323.50 | 1,303.50 | 1,314.00 | 1,293.50 | 186,460 |
| 2023-08-15 | 1,325.00 | 1,330.00 | 1,307.50 | 1,308.00 | 1,287.59 | 223,756 |
| 2023-08-14 | 1,322.50 | 1,331.00 | 1,318.00 | 1,323.50 | 1,302.85 | 189,886 |
| 2023-08-11 | 1,330.50 | 1,339.00 | 1,317.00 | 1,325.50 | 1,304.82 | 195,834 |
| 2023-08-10 | 1,339.00 | 1,360.00 | 1,338.00 | 1,338.00 | 1,317.12 | 346,162 |
| 2023-08-09 | 1,342.00 | 1,354.00 | 1,333.50 | 1,338.00 | 1,317.12 | 283,776 |
| 2023-08-08 | 1,339.00 | 1,340.50 | 1,320.00 | 1,330.00 | 1,309.25 | 254,947 |
| 2023-08-07 | 1,329.00 | 1,343.00 | 1,324.50 | 1,343.00 | 1,322.04 | 184,012 |
| 2023-08-04 | 1,335.00 | 1,337.00 | 1,316.50 | 1,332.00 | 1,311.22 | 206,093 |
| 2023-08-03 | 1,325.00 | 1,333.50 | 1,322.00 | 1,333.50 | 1,312.69 | 246,331 |
| 2023-08-02 | 1,331.00 | 1,347.50 | 1,324.50 | 1,330.50 | 1,309.74 | 321,248 |
| 2023-08-01 | 1,354.00 | 1,354.00 | 1,342.00 | 1,353.00 | 1,331.89 | 268,958 |
| 2023-07-31 | 1,356.00 | 1,359.50 | 1,337.00 | 1,357.00 | 1,335.83 | 403,624 |
| 2023-07-28 | 1,330.00 | 1,352.50 | 1,300.00 | 1,348.50 | 1,327.46 | 1,098,473 |
| 2023-07-27 | 1,380.00 | 1,416.50 | 1,380.00 | 1,408.50 | 1,386.52 | 433,299 |
| 2023-07-26 | 1,420.00 | 1,434.50 | 1,366.00 | 1,380.00 | 1,358.47 | 692,773 |
| 2023-07-25 | 1,389.50 | 1,438.00 | 1,372.00 | 1,422.50 | 1,400.30 | 868,839 |
| 2023-07-24 | 1,474.00 | 1,480.00 | 1,463.00 | 1,464.50 | 1,441.65 | 253,492 |
| 2023-07-21 | 1,485.50 | 1,489.00 | 1,471.00 | 1,474.00 | 1,451.00 | 225,847 |
| 2023-07-20 | 1,470.00 | 1,496.50 | 1,467.50 | 1,489.00 | 1,465.77 | 175,714 |
| 2023-07-19 | 1,491.50 | 1,492.50 | 1,477.00 | 1,477.00 | 1,453.95 | 216,522 |
| 2023-07-18 | 1,471.00 | 1,488.50 | 1,471.00 | 1,486.50 | 1,463.30 | 143,246 |
| 2023-07-17 | 1,465.00 | 1,477.00 | 1,455.00 | 1,469.50 | 1,446.57 | 132,621 |
| 2023-07-14 | 1,454.00 | 1,481.50 | 1,448.50 | 1,475.00 | 1,451.98 | 189,450 |
| 2023-07-13 | 1,455.00 | 1,471.50 | 1,444.00 | 1,463.00 | 1,440.17 | 173,052 |
| 2023-07-12 | 1,440.50 | 1,460.50 | 1,420.00 | 1,457.50 | 1,434.76 | 228,474 |
| 2023-07-11 | 1,430.50 | 1,443.50 | 1,430.00 | 1,436.00 | 1,413.59 | 209,117 |
| 2023-07-10 | 1,409.50 | 1,431.50 | 1,397.00 | 1,420.50 | 1,398.33 | 155,133 |
| 2023-07-07 | 1,421.50 | 1,421.50 | 1,397.00 | 1,409.50 | 1,387.51 | 250,476 |
| 2023-07-06 | 1,439.00 | 1,439.00 | 1,410.00 | 1,412.00 | 1,389.97 | 283,205 |
| 2023-07-05 | 1,446.00 | 1,455.00 | 1,425.50 | 1,430.50 | 1,408.18 | 293,864 |
| 2023-07-04 | 1,435.00 | 1,450.50 | 1,434.00 | 1,447.50 | 1,424.91 | 211,744 |
| 2023-07-03 | 1,435.00 | 1,442.00 | 1,425.00 | 1,430.50 | 1,408.18 | 200,969 |
| 2023-06-30 | 1,419.50 | 1,445.00 | 1,408.50 | 1,433.00 | 1,410.64 | 367,866 |
| 2023-06-29 | 1,405.50 | 1,419.50 | 1,398.50 | 1,410.00 | 1,388.00 | 256,061 |
| 2023-06-28 | 1,377.50 | 1,409.00 | 1,375.00 | 1,405.50 | 1,383.57 | 255,621 |
| 2023-06-27 | 1,363.00 | 1,375.50 | 1,359.50 | 1,375.50 | 1,354.04 | 225,641 |
| 2023-06-26 | 1,362.00 | 1,363.50 | 1,344.50 | 1,358.00 | 1,336.81 | 248,543 |
| 2023-06-23 | 1,352.00 | 1,361.50 | 1,344.00 | 1,358.50 | 1,337.30 | 189,907 |
| 2023-06-22 | 1,349.00 | 1,366.00 | 1,336.00 | 1,363.00 | 1,341.73 | 247,112 |
| 2023-06-21 | 1,335.50 | 1,356.00 | 1,335.00 | 1,356.00 | 1,334.84 | 433,821 |
| 2023-06-20 | 1,349.50 | 1,363.50 | 1,342.00 | 1,352.00 | 1,330.90 | 280,425 |
| 2023-06-19 | 1,355.00 | 1,364.00 | 1,347.50 | 1,354.00 | 1,332.87 | 262,849 |
| 2023-06-16 | 1,361.00 | 1,370.50 | 1,335.00 | 1,356.50 | 1,335.33 | 623,422 |
| 2023-06-15 | 1,355.50 | 1,367.50 | 1,342.50 | 1,361.00 | 1,339.76 | 294,639 |
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.