DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,332.00 | 1,359.50 | 1,332.00 | 1,355.00 | 1,333.86 | 323,060 |
| 2023-06-13 | 1,321.00 | 1,340.00 | 1,321.00 | 1,333.00 | 1,312.20 | 357,958 |
| 2023-06-12 | 1,345.00 | 1,346.50 | 1,309.50 | 1,309.50 | 1,289.07 | 396,910 |
| 2023-06-09 | 1,361.50 | 1,361.50 | 1,334.50 | 1,338.50 | 1,317.61 | 278,651 |
| 2023-06-08 | 1,348.00 | 1,377.50 | 1,345.50 | 1,360.00 | 1,338.78 | 277,875 |
| 2023-06-07 | 1,360.50 | 1,363.50 | 1,341.50 | 1,356.50 | 1,335.33 | 341,772 |
| 2023-06-06 | 1,380.00 | 1,384.50 | 1,322.50 | 1,360.50 | 1,339.27 | 403,449 |
| 2023-06-02 | 1,355.50 | 1,370.50 | 1,345.50 | 1,363.50 | 1,342.22 | 338,883 |
| 2023-06-01 | 1,342.50 | 1,352.50 | 1,332.00 | 1,347.50 | 1,326.47 | 338,949 |
| 2023-05-31 | 1,330.50 | 1,353.00 | 1,323.00 | 1,342.50 | 1,321.55 | 1,930,974 |
| 2023-05-30 | 1,336.00 | 1,358.50 | 1,331.00 | 1,343.50 | 1,322.54 | 313,809 |
| 2023-05-26 | 1,316.00 | 1,341.50 | 1,316.00 | 1,336.00 | 1,315.15 | 219,948 |
| 2023-05-25 | 1,308.00 | 1,320.00 | 1,300.00 | 1,313.00 | 1,292.51 | 239,732 |
| 2023-05-24 | 1,325.00 | 1,325.50 | 1,292.00 | 1,299.00 | 1,278.73 | 314,914 |
| 2023-05-23 | 1,344.50 | 1,351.50 | 1,323.00 | 1,333.50 | 1,312.69 | 232,043 |
| 2023-05-22 | 1,333.50 | 1,360.00 | 1,331.50 | 1,352.50 | 1,331.40 | 392,129 |
| 2023-05-17 | 1,316.00 | 1,321.00 | 1,306.50 | 1,316.50 | 1,295.96 | 192,604 |
| 2023-05-16 | 1,318.00 | 1,327.00 | 1,312.00 | 1,319.00 | 1,298.42 | 216,025 |
| 2023-05-15 | 1,329.00 | 1,330.50 | 1,318.00 | 1,318.00 | 1,297.43 | 192,656 |
| 2023-05-12 | 1,326.00 | 1,329.50 | 1,317.00 | 1,326.00 | 1,305.31 | 175,931 |
| 2023-05-11 | 1,312.00 | 1,330.50 | 1,311.00 | 1,324.00 | 1,303.34 | 221,787 |
| 2023-05-10 | 1,313.50 | 1,315.50 | 1,304.50 | 1,311.00 | 1,290.54 | 236,262 |
| 2023-05-09 | 1,308.50 | 1,311.50 | 1,292.50 | 1,309.50 | 1,289.07 | 215,381 |
| 2023-05-08 | 1,305.50 | 1,314.00 | 1,289.50 | 1,308.00 | 1,287.59 | 272,019 |
| 2023-05-04 | 1,284.50 | 1,294.50 | 1,269.50 | 1,291.00 | 1,270.86 | 219,234 |
| 2023-05-03 | 1,280.50 | 1,296.00 | 1,279.50 | 1,291.00 | 1,270.86 | 220,966 |
| 2023-05-02 | 1,280.00 | 1,288.50 | 1,268.50 | 1,274.00 | 1,254.12 | 270,866 |
| 2023-05-01 | 1,280.50 | 1,291.50 | 1,277.00 | 1,282.00 | 1,262.00 | 45,123 |
| 2023-04-28 | 1,282.00 | 1,287.00 | 1,255.00 | 1,270.50 | 1,250.68 | 341,912 |
| 2023-04-27 | 1,216.50 | 1,278.00 | 1,216.50 | 1,264.00 | 1,244.28 | 358,998 |
| 2023-04-26 | 1,243.50 | 1,243.50 | 1,207.50 | 1,213.50 | 1,194.56 | 348,638 |
| 2023-04-25 | 1,268.00 | 1,281.50 | 1,226.50 | 1,234.00 | 1,214.74 | 309,892 |
| 2023-04-24 | 1,261.50 | 1,271.50 | 1,255.50 | 1,261.00 | 1,241.32 | 169,646 |
| 2023-04-21 | 1,266.00 | 1,269.50 | 1,247.50 | 1,261.50 | 1,241.82 | 279,222 |
| 2023-04-20 | 1,265.00 | 1,277.00 | 1,259.50 | 1,268.50 | 1,248.71 | 256,693 |
| 2023-04-19 | 1,295.50 | 1,296.00 | 1,266.50 | 1,275.50 | 1,255.60 | 176,535 |
| 2023-04-18 | 1,295.00 | 1,298.00 | 1,286.50 | 1,290.00 | 1,269.87 | 184,867 |
| 2023-04-17 | 1,274.00 | 1,294.00 | 1,273.00 | 1,286.50 | 1,266.43 | 198,728 |
| 2023-04-14 | 1,233.00 | 1,273.50 | 1,225.00 | 1,266.00 | 1,246.25 | 301,986 |
| 2023-04-13 | 1,238.00 | 1,271.50 | 1,237.00 | 1,266.00 | 1,246.25 | 285,462 |
| 2023-04-12 | 1,240.00 | 1,242.00 | 1,223.50 | 1,231.50 | 1,212.28 | 532,542 |
| 2023-04-11 | 1,250.00 | 1,252.00 | 1,234.50 | 1,238.50 | 1,219.17 | 528,323 |
| 2023-04-05 | 1,270.00 | 1,270.00 | 1,234.50 | 1,242.50 | 1,223.11 | 338,378 |
| 2023-04-04 | 1,275.00 | 1,280.00 | 1,267.00 | 1,272.50 | 1,252.64 | 282,354 |
| 2023-04-03 | 1,292.00 | 1,305.50 | 1,261.00 | 1,263.50 | 1,243.78 | 569,552 |
| 2023-03-31 | 1,345.50 | 1,355.50 | 1,326.00 | 1,326.50 | 1,305.80 | 491,395 |
| 2023-03-30 | 1,348.50 | 1,367.00 | 1,345.50 | 1,367.00 | 1,345.67 | 223,158 |
| 2023-03-29 | 1,310.00 | 1,338.00 | 1,304.00 | 1,337.00 | 1,316.14 | 251,503 |
| 2023-03-28 | 1,300.00 | 1,310.00 | 1,290.00 | 1,294.50 | 1,274.30 | 256,354 |
| 2023-03-27 | 1,293.50 | 1,298.00 | 1,278.00 | 1,295.50 | 1,275.29 | 276,621 |
| 2023-03-24 | 1,295.00 | 1,296.00 | 1,256.00 | 1,281.50 | 1,261.50 | 418,502 |
| 2023-03-23 | 1,294.50 | 1,304.50 | 1,284.50 | 1,301.00 | 1,280.70 | 335,905 |
| 2023-03-22 | 1,267.50 | 1,290.00 | 1,263.00 | 1,290.00 | 1,269.87 | 268,725 |
| 2023-03-21 | 1,259.00 | 1,277.00 | 1,257.50 | 1,266.00 | 1,246.25 | 270,413 |
| 2023-03-20 | 1,242.50 | 1,259.50 | 1,213.00 | 1,256.50 | 1,236.89 | 251,243 |
| 2023-03-17 | 1,265.00 | 1,280.00 | 1,231.50 | 1,246.50 | 1,227.05 | 752,222 |
| 2023-03-16 | 1,251.50 | 1,267.50 | 1,226.00 | 1,260.00 | 1,233.94 | 317,298 |
| 2023-03-15 | 1,262.00 | 1,271.50 | 1,221.50 | 1,244.50 | 1,218.76 | 309,459 |
| 2023-03-14 | 1,225.50 | 1,263.00 | 1,220.50 | 1,257.00 | 1,231.00 | 285,531 |
| 2023-03-13 | 1,267.00 | 1,276.00 | 1,214.00 | 1,230.00 | 1,204.56 | 367,156 |
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.