DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1,095.00 | 1,096.50 | 1,070.00 | 1,076.50 | 1,054.24 | 531,661 |
| 2022-12-14 | 1,101.00 | 1,117.50 | 1,088.50 | 1,112.50 | 1,089.49 | 318,319 |
| 2022-12-13 | 1,074.50 | 1,116.00 | 1,071.50 | 1,104.50 | 1,081.66 | 418,051 |
| 2022-12-12 | 1,083.00 | 1,090.50 | 1,066.00 | 1,074.50 | 1,052.28 | 259,023 |
| 2022-12-09 | 1,083.50 | 1,092.50 | 1,074.00 | 1,087.00 | 1,064.52 | 268,244 |
| 2022-12-08 | 1,090.00 | 1,094.50 | 1,066.00 | 1,076.00 | 1,053.75 | 269,244 |
| 2022-12-07 | 1,094.00 | 1,103.50 | 1,083.50 | 1,095.00 | 1,072.35 | 217,553 |
| 2022-12-06 | 1,114.00 | 1,114.00 | 1,094.00 | 1,097.50 | 1,074.80 | 301,515 |
| 2022-12-05 | 1,125.00 | 1,135.00 | 1,115.00 | 1,120.50 | 1,097.33 | 216,509 |
| 2022-12-02 | 1,114.50 | 1,134.50 | 1,107.50 | 1,125.00 | 1,101.73 | 313,662 |
| 2022-12-01 | 1,125.00 | 1,142.50 | 1,115.50 | 1,119.50 | 1,096.35 | 303,581 |
| 2022-11-30 | 1,114.00 | 1,124.50 | 1,107.50 | 1,119.00 | 1,095.86 | 699,241 |
| 2022-11-29 | 1,122.00 | 1,122.00 | 1,091.00 | 1,106.50 | 1,083.62 | 246,998 |
| 2022-11-28 | 1,115.00 | 1,126.00 | 1,108.00 | 1,117.00 | 1,093.90 | 297,125 |
| 2022-11-25 | 1,116.00 | 1,125.00 | 1,110.00 | 1,123.50 | 1,100.26 | 215,927 |
| 2022-11-24 | 1,102.00 | 1,124.00 | 1,102.00 | 1,113.50 | 1,090.47 | 200,555 |
| 2022-11-23 | 1,108.00 | 1,108.00 | 1,093.00 | 1,102.00 | 1,079.21 | 196,238 |
| 2022-11-22 | 1,086.00 | 1,111.00 | 1,081.50 | 1,104.00 | 1,081.17 | 244,586 |
| 2022-11-21 | 1,089.50 | 1,102.00 | 1,073.00 | 1,086.50 | 1,064.03 | 239,806 |
| 2022-11-18 | 1,097.00 | 1,097.00 | 1,076.00 | 1,088.00 | 1,065.50 | 290,050 |
| 2022-11-17 | 1,082.50 | 1,098.00 | 1,080.00 | 1,091.00 | 1,068.44 | 268,468 |
| 2022-11-16 | 1,107.00 | 1,116.50 | 1,079.50 | 1,083.50 | 1,061.09 | 231,618 |
| 2022-11-15 | 1,106.00 | 1,132.50 | 1,087.50 | 1,107.00 | 1,084.10 | 296,140 |
| 2022-11-14 | 1,113.50 | 1,117.50 | 1,092.50 | 1,100.50 | 1,077.74 | 362,662 |
| 2022-11-11 | 1,109.00 | 1,139.50 | 1,106.00 | 1,114.00 | 1,090.96 | 459,290 |
| 2022-11-10 | 1,046.00 | 1,116.00 | 1,035.50 | 1,106.00 | 1,083.13 | 427,838 |
| 2022-11-09 | 1,062.00 | 1,062.00 | 1,039.00 | 1,050.00 | 1,028.28 | 232,319 |
| 2022-11-08 | 1,047.50 | 1,074.00 | 1,028.00 | 1,061.00 | 1,039.06 | 335,881 |
| 2022-11-07 | 1,021.00 | 1,049.00 | 1,014.50 | 1,047.00 | 1,025.35 | 234,709 |
| 2022-11-04 | 1,008.00 | 1,034.50 | 1,003.00 | 1,021.00 | 999.88 | 280,327 |
| 2022-11-03 | 997.00 | 1,007.00 | 992.60 | 1,001.00 | 980.30 | 439,610 |
| 2022-11-02 | 1,017.50 | 1,018.50 | 1,001.00 | 1,012.50 | 991.56 | 274,538 |
| 2022-11-01 | 1,027.00 | 1,039.50 | 1,012.00 | 1,017.00 | 995.97 | 266,566 |
| 2022-10-31 | 1,011.50 | 1,029.00 | 1,002.50 | 1,020.00 | 998.90 | 287,092 |
| 2022-10-28 | 1,003.50 | 1,012.50 | 992.60 | 1,007.50 | 986.66 | 284,734 |
| 2022-10-27 | 1,034.00 | 1,044.00 | 1,011.00 | 1,018.50 | 997.44 | 358,493 |
| 2022-10-26 | 1,014.50 | 1,034.50 | 997.40 | 1,034.00 | 1,012.61 | 513,740 |
| 2022-10-25 | 970.00 | 1,031.00 | 948.00 | 1,014.50 | 993.52 | 713,925 |
| 2022-10-24 | 961.00 | 974.40 | 950.40 | 953.00 | 933.29 | 420,177 |
| 2022-10-21 | 947.60 | 963.40 | 933.00 | 951.80 | 932.11 | 338,868 |
| 2022-10-20 | 945.00 | 969.40 | 934.40 | 957.60 | 937.79 | 285,329 |
| 2022-10-19 | 972.80 | 973.60 | 944.40 | 946.80 | 927.22 | 322,840 |
| 2022-10-18 | 950.20 | 980.00 | 950.20 | 972.80 | 952.68 | 442,434 |
| 2022-10-17 | 916.00 | 944.80 | 900.20 | 942.00 | 922.52 | 309,553 |
| 2022-10-14 | 917.00 | 938.20 | 903.80 | 917.40 | 898.43 | 433,487 |
| 2022-10-13 | 900.00 | 913.20 | 873.20 | 890.00 | 871.59 | 368,155 |
| 2022-10-12 | 897.00 | 914.00 | 893.80 | 901.80 | 883.15 | 333,135 |
| 2022-10-11 | 898.00 | 916.00 | 889.20 | 893.60 | 875.12 | 343,342 |
| 2022-10-10 | 878.00 | 927.20 | 875.40 | 908.00 | 889.22 | 318,970 |
| 2022-10-07 | 919.00 | 926.40 | 885.00 | 887.20 | 868.85 | 308,803 |
| 2022-10-06 | 923.20 | 933.60 | 917.60 | 925.40 | 906.26 | 294,642 |
| 2022-10-05 | 952.40 | 952.40 | 909.40 | 914.60 | 895.68 | 355,750 |
| 2022-10-04 | 915.00 | 950.40 | 910.40 | 947.80 | 928.20 | 335,041 |
| 2022-10-03 | 888.40 | 911.20 | 876.40 | 911.20 | 892.35 | 340,908 |
| 2022-09-30 | 878.00 | 901.40 | 878.00 | 896.00 | 877.47 | 443,878 |
| 2022-09-29 | 896.60 | 903.60 | 873.20 | 876.60 | 858.47 | 368,348 |
| 2022-09-28 | 875.00 | 905.40 | 872.80 | 905.40 | 886.67 | 406,876 |
| 2022-09-27 | 884.60 | 901.60 | 876.00 | 897.60 | 879.04 | 457,791 |
| 2022-09-26 | 864.60 | 893.00 | 862.20 | 885.00 | 866.70 | 341,034 |
| 2022-09-23 | 897.20 | 900.00 | 858.40 | 868.60 | 850.64 | 486,203 |
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.