DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 903.00 | 922.40 | 897.40 | 902.00 | 883.34 | 412,452 |
| 2022-09-21 | 937.60 | 938.20 | 919.60 | 924.40 | 905.28 | 503,771 |
| 2022-09-20 | 972.00 | 985.80 | 948.00 | 948.00 | 928.39 | 383,867 |
| 2022-09-19 | 960.80 | 984.40 | 960.20 | 981.00 | 960.71 | 236,023 |
| 2022-09-16 | 1,000.00 | 1,000.50 | 958.00 | 968.60 | 948.57 | 879,200 |
| 2022-09-15 | 1,046.00 | 1,064.00 | 1,032.50 | 1,032.50 | 1,011.15 | 259,047 |
| 2022-09-14 | 1,050.50 | 1,066.00 | 1,046.50 | 1,053.50 | 1,031.71 | 277,490 |
| 2022-09-13 | 1,103.00 | 1,110.00 | 1,050.50 | 1,050.50 | 1,028.77 | 282,137 |
| 2022-09-12 | 1,080.50 | 1,102.50 | 1,080.50 | 1,098.00 | 1,075.29 | 242,079 |
| 2022-09-09 | 1,042.50 | 1,084.50 | 1,042.50 | 1,075.00 | 1,052.77 | 331,199 |
| 2022-09-08 | 1,040.50 | 1,046.50 | 1,022.50 | 1,041.00 | 1,019.47 | 254,208 |
| 2022-09-07 | 1,032.50 | 1,042.00 | 1,019.00 | 1,032.50 | 1,011.15 | 302,828 |
| 2022-09-06 | 1,044.50 | 1,065.00 | 1,039.00 | 1,047.50 | 1,025.84 | 266,785 |
| 2022-09-05 | 1,039.50 | 1,062.00 | 1,032.00 | 1,049.00 | 1,027.30 | 290,409 |
| 2022-09-02 | 1,059.00 | 1,068.50 | 1,028.50 | 1,064.50 | 1,042.48 | 285,807 |
| 2022-09-01 | 1,078.00 | 1,085.00 | 1,038.00 | 1,038.00 | 1,016.53 | 327,345 |
| 2022-08-31 | 1,094.00 | 1,099.00 | 1,080.00 | 1,096.50 | 1,073.82 | 700,923 |
| 2022-08-30 | 1,095.50 | 1,116.00 | 1,088.50 | 1,094.00 | 1,071.37 | 230,620 |
| 2022-08-29 | 1,114.00 | 1,114.00 | 1,084.50 | 1,097.00 | 1,074.31 | 348,312 |
| 2022-08-26 | 1,159.00 | 1,165.50 | 1,133.00 | 1,134.50 | 1,111.04 | 250,315 |
| 2022-08-25 | 1,166.00 | 1,174.50 | 1,147.50 | 1,160.50 | 1,136.50 | 232,644 |
| 2022-08-24 | 1,144.50 | 1,163.00 | 1,138.00 | 1,153.50 | 1,129.64 | 241,062 |
| 2022-08-23 | 1,170.00 | 1,184.50 | 1,151.50 | 1,159.00 | 1,135.03 | 312,373 |
| 2022-08-22 | 1,212.50 | 1,215.00 | 1,177.00 | 1,181.50 | 1,157.06 | 269,286 |
| 2022-08-19 | 1,211.50 | 1,231.00 | 1,211.00 | 1,219.00 | 1,193.79 | 325,621 |
| 2022-08-18 | 1,208.50 | 1,227.00 | 1,203.50 | 1,214.00 | 1,188.89 | 221,779 |
| 2022-08-17 | 1,230.00 | 1,241.00 | 1,208.50 | 1,210.50 | 1,185.46 | 228,200 |
| 2022-08-16 | 1,240.00 | 1,241.00 | 1,221.00 | 1,223.00 | 1,197.71 | 244,491 |
| 2022-08-15 | 1,215.50 | 1,242.50 | 1,215.50 | 1,235.00 | 1,209.46 | 228,851 |
| 2022-08-12 | 1,237.50 | 1,237.50 | 1,211.50 | 1,213.00 | 1,187.91 | 244,554 |
| 2022-08-11 | 1,232.00 | 1,245.50 | 1,212.50 | 1,235.00 | 1,209.46 | 272,580 |
| 2022-08-10 | 1,187.00 | 1,225.00 | 1,175.00 | 1,223.00 | 1,197.71 | 293,373 |
| 2022-08-09 | 1,203.00 | 1,208.50 | 1,188.00 | 1,191.50 | 1,166.86 | 252,661 |
| 2022-08-08 | 1,208.00 | 1,215.00 | 1,193.00 | 1,201.00 | 1,176.16 | 281,352 |
| 2022-08-05 | 1,224.00 | 1,234.50 | 1,196.50 | 1,201.50 | 1,176.65 | 300,725 |
| 2022-08-04 | 1,210.00 | 1,229.00 | 1,203.50 | 1,224.00 | 1,198.68 | 326,312 |
| 2022-08-03 | 1,211.00 | 1,220.00 | 1,198.50 | 1,202.00 | 1,177.14 | 360,218 |
| 2022-08-02 | 1,210.00 | 1,224.50 | 1,201.50 | 1,210.50 | 1,185.46 | 321,043 |
| 2022-08-01 | 1,220.00 | 1,226.00 | 1,208.00 | 1,214.00 | 1,188.89 | 294,394 |
| 2022-07-29 | 1,178.50 | 1,230.00 | 1,177.00 | 1,220.00 | 1,194.77 | 434,033 |
| 2022-07-28 | 1,153.00 | 1,188.50 | 1,153.00 | 1,178.50 | 1,154.13 | 345,630 |
| 2022-07-27 | 1,153.00 | 1,169.00 | 1,144.00 | 1,144.00 | 1,120.34 | 492,340 |
| 2022-07-26 | 1,148.50 | 1,158.00 | 1,126.00 | 1,144.00 | 1,120.34 | 543,350 |
| 2022-07-25 | 1,150.00 | 1,151.50 | 1,125.50 | 1,129.00 | 1,105.65 | 454,068 |
| 2022-07-22 | 1,132.00 | 1,161.50 | 1,123.00 | 1,149.00 | 1,125.24 | 305,576 |
| 2022-07-21 | 1,117.00 | 1,140.50 | 1,115.00 | 1,132.00 | 1,108.59 | 359,540 |
| 2022-07-20 | 1,101.00 | 1,119.50 | 1,101.00 | 1,113.00 | 1,089.98 | 318,530 |
| 2022-07-19 | 1,077.00 | 1,104.00 | 1,073.00 | 1,100.50 | 1,077.74 | 282,051 |
| 2022-07-18 | 1,060.00 | 1,093.50 | 1,059.00 | 1,089.50 | 1,066.97 | 285,954 |
| 2022-07-15 | 1,031.50 | 1,053.00 | 1,023.00 | 1,050.00 | 1,028.28 | 244,057 |
| 2022-07-14 | 1,042.50 | 1,061.50 | 1,027.00 | 1,027.00 | 1,005.76 | 356,130 |
| 2022-07-13 | 1,042.50 | 1,065.50 | 1,031.00 | 1,046.50 | 1,024.86 | 339,827 |
| 2022-07-12 | 1,032.50 | 1,044.00 | 1,018.50 | 1,044.00 | 1,022.41 | 222,550 |
| 2022-07-11 | 1,032.50 | 1,045.50 | 1,015.50 | 1,040.00 | 1,018.49 | 252,877 |
| 2022-07-08 | 1,021.00 | 1,050.50 | 1,016.50 | 1,047.50 | 1,025.84 | 331,563 |
| 2022-07-07 | 977.00 | 1,021.50 | 971.60 | 1,020.00 | 998.90 | 417,177 |
| 2022-07-06 | 993.80 | 998.00 | 973.20 | 974.60 | 954.44 | 429,612 |
| 2022-07-05 | 992.00 | 1,008.00 | 973.80 | 982.20 | 961.89 | 328,965 |
| 2022-07-04 | 1,006.00 | 1,006.00 | 985.40 | 986.00 | 965.61 | 354,564 |
| 2022-07-01 | 987.20 | 1,009.00 | 982.60 | 998.20 | 977.56 | 358,633 |
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.