DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 1,267.00 | 1,276.00 | 1,214.00 | 1,230.00 | 1,204.56 | 367,156 |
| 2023-03-10 | 1,279.00 | 1,282.50 | 1,257.00 | 1,264.50 | 1,238.35 | 236,339 |
| 2023-03-09 | 1,274.50 | 1,296.50 | 1,267.50 | 1,295.00 | 1,268.22 | 186,112 |
| 2023-03-08 | 1,282.00 | 1,287.00 | 1,263.00 | 1,273.50 | 1,247.16 | 317,321 |
| 2023-03-07 | 1,302.50 | 1,305.50 | 1,279.50 | 1,285.00 | 1,258.42 | 269,825 |
| 2023-03-06 | 1,310.00 | 1,315.50 | 1,291.50 | 1,307.00 | 1,279.97 | 253,768 |
| 2023-03-03 | 1,300.00 | 1,312.50 | 1,295.50 | 1,308.00 | 1,280.95 | 145,844 |
| 2023-03-02 | 1,291.00 | 1,295.50 | 1,278.50 | 1,292.50 | 1,265.77 | 329,309 |
| 2023-03-01 | 1,281.00 | 1,311.00 | 1,277.00 | 1,295.50 | 1,268.71 | 281,120 |
| 2023-02-28 | 1,277.00 | 1,285.00 | 1,268.50 | 1,281.00 | 1,254.51 | 644,544 |
| 2023-02-27 | 1,265.00 | 1,284.00 | 1,254.00 | 1,284.00 | 1,257.44 | 250,494 |
| 2023-02-24 | 1,295.00 | 1,310.50 | 1,277.50 | 1,281.00 | 1,254.51 | 352,483 |
| 2023-02-23 | 1,286.00 | 1,292.00 | 1,278.00 | 1,286.00 | 1,259.40 | 239,997 |
| 2023-02-22 | 1,271.50 | 1,283.00 | 1,258.50 | 1,283.00 | 1,256.46 | 255,318 |
| 2023-02-21 | 1,280.00 | 1,282.00 | 1,270.00 | 1,280.50 | 1,254.02 | 256,626 |
| 2023-02-20 | 1,290.50 | 1,294.00 | 1,273.00 | 1,282.00 | 1,255.49 | 161,264 |
| 2023-02-17 | 1,277.00 | 1,294.50 | 1,272.00 | 1,290.50 | 1,263.81 | 148,623 |
| 2023-02-16 | 1,288.50 | 1,298.00 | 1,271.50 | 1,286.00 | 1,259.40 | 197,781 |
| 2023-02-15 | 1,279.00 | 1,288.00 | 1,268.50 | 1,280.00 | 1,253.53 | 127,415 |
| 2023-02-14 | 1,286.00 | 1,299.50 | 1,273.00 | 1,279.50 | 1,253.04 | 178,099 |
| 2023-02-13 | 1,275.50 | 1,287.00 | 1,265.50 | 1,281.50 | 1,255.00 | 159,798 |
| 2023-02-10 | 1,280.50 | 1,283.00 | 1,256.50 | 1,276.50 | 1,250.10 | 256,318 |
| 2023-02-09 | 1,273.00 | 1,291.00 | 1,271.50 | 1,285.00 | 1,258.42 | 234,541 |
| 2023-02-08 | 1,252.50 | 1,287.00 | 1,252.50 | 1,271.50 | 1,245.20 | 332,147 |
| 2023-02-07 | 1,254.00 | 1,260.50 | 1,244.00 | 1,252.50 | 1,226.60 | 583,020 |
| 2023-02-06 | 1,255.00 | 1,274.00 | 1,246.00 | 1,259.50 | 1,233.45 | 336,385 |
| 2023-02-03 | 1,244.00 | 1,269.50 | 1,231.50 | 1,269.50 | 1,243.24 | 427,509 |
| 2023-02-02 | 1,148.50 | 1,250.00 | 1,142.50 | 1,250.00 | 1,224.15 | 538,242 |
| 2023-02-01 | 1,129.50 | 1,163.50 | 1,129.50 | 1,151.00 | 1,127.19 | 294,626 |
| 2023-01-31 | 1,124.00 | 1,128.50 | 1,115.50 | 1,126.00 | 1,102.71 | 260,404 |
| 2023-01-30 | 1,124.50 | 1,132.00 | 1,115.50 | 1,126.00 | 1,102.71 | 224,178 |
| 2023-01-27 | 1,125.50 | 1,130.00 | 1,114.00 | 1,126.50 | 1,103.20 | 178,471 |
| 2023-01-26 | 1,108.50 | 1,130.00 | 1,108.50 | 1,122.00 | 1,098.79 | 189,426 |
| 2023-01-25 | 1,127.50 | 1,130.50 | 1,101.50 | 1,101.50 | 1,078.72 | 223,694 |
| 2023-01-24 | 1,140.00 | 1,145.00 | 1,125.50 | 1,129.50 | 1,106.14 | 222,000 |
| 2023-01-23 | 1,141.00 | 1,146.00 | 1,128.00 | 1,135.00 | 1,111.53 | 145,289 |
| 2023-01-20 | 1,127.50 | 1,140.00 | 1,120.50 | 1,134.00 | 1,110.55 | 185,685 |
| 2023-01-19 | 1,162.00 | 1,162.00 | 1,122.00 | 1,123.50 | 1,100.26 | 282,237 |
| 2023-01-18 | 1,141.50 | 1,172.00 | 1,136.00 | 1,169.00 | 1,144.82 | 378,916 |
| 2023-01-17 | 1,121.00 | 1,144.50 | 1,113.00 | 1,134.50 | 1,111.04 | 246,137 |
| 2023-01-16 | 1,089.00 | 1,124.00 | 1,084.00 | 1,124.00 | 1,100.75 | 254,762 |
| 2023-01-13 | 1,104.00 | 1,104.50 | 1,071.50 | 1,080.50 | 1,058.15 | 428,092 |
| 2023-01-12 | 1,102.00 | 1,119.50 | 1,092.50 | 1,104.50 | 1,081.66 | 294,146 |
| 2023-01-11 | 1,087.00 | 1,107.00 | 1,077.50 | 1,094.50 | 1,071.86 | 369,588 |
| 2023-01-10 | 1,095.00 | 1,096.00 | 1,081.00 | 1,087.00 | 1,064.52 | 258,983 |
| 2023-01-09 | 1,081.50 | 1,106.50 | 1,079.50 | 1,102.50 | 1,079.70 | 237,879 |
| 2023-01-06 | 1,061.50 | 1,070.00 | 1,046.50 | 1,066.00 | 1,043.95 | 285,299 |
| 2023-01-05 | 1,105.00 | 1,111.50 | 1,061.50 | 1,069.00 | 1,046.89 | 493,381 |
| 2023-01-04 | 1,119.00 | 1,125.50 | 1,108.00 | 1,112.00 | 1,089.00 | 206,155 |
| 2023-01-03 | 1,127.50 | 1,136.50 | 1,102.50 | 1,115.50 | 1,092.43 | 368,793 |
| 2023-01-02 | 1,104.50 | 1,129.50 | 1,103.00 | 1,126.00 | 1,102.71 | 267,681 |
| 2022-12-30 | 1,111.00 | 1,112.50 | 1,095.50 | 1,096.50 | 1,073.82 | 242,071 |
| 2022-12-29 | 1,097.50 | 1,112.00 | 1,091.00 | 1,112.00 | 1,089.00 | 231,368 |
| 2022-12-28 | 1,097.00 | 1,114.00 | 1,094.00 | 1,104.50 | 1,081.66 | 222,211 |
| 2022-12-27 | 1,094.00 | 1,107.50 | 1,091.50 | 1,094.00 | 1,071.37 | 209,204 |
| 2022-12-23 | 1,076.00 | 1,091.00 | 1,073.50 | 1,088.00 | 1,065.50 | 231,042 |
| 2022-12-22 | 1,088.50 | 1,103.00 | 1,072.50 | 1,072.50 | 1,050.32 | 337,103 |
| 2022-12-21 | 1,081.00 | 1,095.50 | 1,078.00 | 1,089.50 | 1,066.97 | 314,618 |
| 2022-12-20 | 1,080.00 | 1,084.50 | 1,067.50 | 1,076.50 | 1,054.24 | 275,664 |
| 2022-12-19 | 1,084.00 | 1,098.50 | 1,078.00 | 1,088.50 | 1,065.99 | 295,419 |
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.