DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 995.60 | 999.40 | 973.20 | 991.20 | 970.70 | 643,853 |
| 2022-06-29 | 1,007.50 | 1,023.50 | 998.00 | 1,007.50 | 986.66 | 501,591 |
| 2022-06-28 | 1,051.50 | 1,055.00 | 1,026.50 | 1,027.00 | 1,005.76 | 404,710 |
| 2022-06-27 | 1,030.50 | 1,059.50 | 1,030.50 | 1,052.00 | 1,030.24 | 368,017 |
| 2022-06-24 | 988.80 | 1,031.00 | 987.60 | 1,027.00 | 1,005.76 | 390,141 |
| 2022-06-23 | 985.00 | 989.60 | 966.60 | 980.60 | 960.32 | 444,336 |
| 2022-06-22 | 1,002.00 | 1,004.50 | 978.00 | 993.40 | 972.85 | 481,645 |
| 2022-06-21 | 1,008.00 | 1,021.50 | 995.00 | 1,015.00 | 994.01 | 350,998 |
| 2022-06-20 | 974.20 | 1,008.50 | 974.20 | 1,000.00 | 979.32 | 357,678 |
| 2022-06-17 | 972.20 | 989.60 | 966.20 | 973.00 | 952.88 | 780,053 |
| 2022-06-16 | 1,015.50 | 1,019.50 | 962.20 | 970.20 | 950.13 | 557,889 |
| 2022-06-15 | 1,004.50 | 1,032.00 | 980.60 | 1,025.50 | 1,004.29 | 621,010 |
| 2022-06-14 | 1,018.50 | 1,029.50 | 986.60 | 994.60 | 974.03 | 517,606 |
| 2022-06-13 | 1,026.50 | 1,036.00 | 1,009.50 | 1,009.50 | 988.62 | 489,938 |
| 2022-06-10 | 1,028.50 | 1,054.50 | 1,005.00 | 1,045.00 | 1,023.39 | 513,089 |
| 2022-06-09 | 1,071.00 | 1,071.00 | 1,013.50 | 1,038.00 | 1,016.53 | 624,552 |
| 2022-06-08 | 1,125.00 | 1,129.00 | 1,057.00 | 1,073.50 | 1,051.30 | 822,524 |
| 2022-06-07 | 1,119.50 | 1,127.50 | 1,108.50 | 1,124.00 | 1,100.75 | 352,889 |
| 2022-06-03 | 1,137.00 | 1,137.00 | 1,114.00 | 1,115.50 | 1,092.43 | 218,350 |
| 2022-06-02 | 1,107.00 | 1,122.50 | 1,103.00 | 1,122.50 | 1,099.28 | 317,226 |
| 2022-06-01 | 1,138.00 | 1,142.00 | 1,094.50 | 1,102.50 | 1,079.70 | 543,017 |
| 2022-05-31 | 1,141.00 | 1,144.50 | 1,121.50 | 1,137.50 | 1,113.97 | 1,646,529 |
| 2022-05-30 | 1,114.50 | 1,144.50 | 1,105.00 | 1,144.50 | 1,120.83 | 696,856 |
| 2022-05-25 | 1,108.00 | 1,111.50 | 1,087.50 | 1,093.00 | 1,070.39 | 462,775 |
| 2022-05-24 | 1,104.00 | 1,126.50 | 1,099.00 | 1,102.00 | 1,079.21 | 484,884 |
| 2022-05-23 | 1,150.00 | 1,150.00 | 1,116.50 | 1,117.50 | 1,094.39 | 492,374 |
| 2022-05-20 | 1,106.00 | 1,133.00 | 1,098.00 | 1,127.50 | 1,104.18 | 417,659 |
| 2022-05-19 | 1,082.00 | 1,107.50 | 1,068.50 | 1,100.00 | 1,077.25 | 496,947 |
| 2022-05-18 | 1,112.00 | 1,121.50 | 1,093.00 | 1,098.50 | 1,075.78 | 437,493 |
| 2022-05-17 | 1,094.50 | 1,113.00 | 1,084.00 | 1,109.50 | 1,086.55 | 443,582 |
| 2022-05-16 | 1,009.50 | 1,086.00 | 1,009.50 | 1,079.50 | 1,057.17 | 557,101 |
| 2022-05-12 | 1,025.50 | 1,061.50 | 1,002.00 | 1,056.50 | 1,034.65 | 537,307 |
| 2022-05-11 | 1,045.00 | 1,053.00 | 1,018.00 | 1,042.50 | 1,020.94 | 638,479 |
| 2022-05-10 | 1,046.00 | 1,073.00 | 1,017.00 | 1,042.00 | 1,020.45 | 653,373 |
| 2022-05-09 | 1,105.50 | 1,105.50 | 1,030.50 | 1,039.00 | 1,017.51 | 795,235 |
| 2022-05-06 | 1,145.50 | 1,147.00 | 1,100.00 | 1,110.00 | 1,087.04 | 659,686 |
| 2022-05-05 | 1,169.00 | 1,186.00 | 1,147.00 | 1,157.50 | 1,133.56 | 524,824 |
| 2022-05-04 | 1,125.00 | 1,169.50 | 1,122.50 | 1,151.50 | 1,127.68 | 518,827 |
| 2022-05-03 | 1,160.00 | 1,167.50 | 1,113.00 | 1,121.00 | 1,097.82 | 479,621 |
| 2022-05-02 | 1,158.00 | 1,160.50 | 1,032.00 | 1,152.00 | 1,128.17 | 466,831 |
| 2022-04-29 | 1,144.50 | 1,181.00 | 1,128.50 | 1,170.00 | 1,145.80 | 596,978 |
| 2022-04-28 | 1,149.00 | 1,160.00 | 1,125.00 | 1,127.00 | 1,103.69 | 792,018 |
| 2022-04-27 | 1,161.50 | 1,180.00 | 1,124.50 | 1,125.50 | 1,102.22 | 618,647 |
| 2022-04-26 | 1,157.50 | 1,170.50 | 1,131.00 | 1,131.00 | 1,107.61 | 506,933 |
| 2022-04-25 | 1,124.50 | 1,151.00 | 1,114.00 | 1,129.50 | 1,106.14 | 227,245 |
| 2022-04-22 | 1,145.50 | 1,150.50 | 1,124.50 | 1,139.50 | 1,115.93 | 330,817 |
| 2022-04-21 | 1,165.00 | 1,169.50 | 1,150.00 | 1,157.00 | 1,133.07 | 364,406 |
| 2022-04-20 | 1,145.00 | 1,164.50 | 1,134.50 | 1,159.00 | 1,135.03 | 469,860 |
| 2022-04-19 | 1,075.00 | 1,159.50 | 1,059.50 | 1,145.00 | 1,121.32 | 783,879 |
| 2022-04-13 | 1,130.00 | 1,131.00 | 1,103.50 | 1,105.50 | 1,082.64 | 275,512 |
| 2022-04-12 | 1,100.00 | 1,140.00 | 1,083.50 | 1,128.00 | 1,104.67 | 385,950 |
| 2022-04-11 | 1,159.00 | 1,164.00 | 1,104.00 | 1,105.50 | 1,082.64 | 507,682 |
| 2022-04-08 | 1,191.00 | 1,196.50 | 1,164.50 | 1,170.00 | 1,145.80 | 289,378 |
| 2022-04-07 | 1,192.00 | 1,199.50 | 1,179.00 | 1,184.50 | 1,160.00 | 445,587 |
| 2022-04-06 | 1,232.50 | 1,242.00 | 1,181.00 | 1,192.00 | 1,167.35 | 399,668 |
| 2022-04-05 | 1,261.00 | 1,272.00 | 1,243.00 | 1,246.50 | 1,220.72 | 291,420 |
| 2022-04-04 | 1,311.50 | 1,313.50 | 1,248.00 | 1,269.50 | 1,243.24 | 350,641 |
| 2022-04-01 | 1,300.00 | 1,312.00 | 1,276.00 | 1,306.00 | 1,278.99 | 208,524 |
| 2022-03-31 | 1,332.50 | 1,335.00 | 1,291.50 | 1,300.50 | 1,273.60 | 401,688 |
| 2022-03-30 | 1,330.50 | 1,334.50 | 1,315.00 | 1,325.00 | 1,297.60 | 252,341 |
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.