DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,409.00 | 1,459.50 | 1,405.00 | 1,448.50 | 1,448.50 | 634,005 |
| 2026-07-23 | 1,444.00 | 1,457.50 | 1,399.00 | 1,409.00 | 1,409.00 | 944,974 |
| 2026-07-22 | 1,560.50 | 1,579.50 | 1,405.00 | 1,433.50 | 1,433.50 | 3,079,987 |
| 2026-07-21 | 1,672.50 | 1,677.50 | 1,645.00 | 1,670.00 | 1,670.00 | 436,196 |
| 2026-07-20 | 1,684.50 | 1,696.00 | 1,649.50 | 1,665.00 | 1,665.00 | 493,421 |
| 2026-07-17 | 1,700.00 | 1,715.00 | 1,679.00 | 1,693.00 | 1,693.00 | 490,575 |
| 2026-07-16 | 1,700.00 | 1,700.00 | 1,665.50 | 1,693.50 | 1,693.50 | 210,130 |
| 2026-07-15 | 1,695.00 | 1,708.00 | 1,673.00 | 1,690.50 | 1,690.50 | 274,502 |
| 2026-07-14 | 1,676.50 | 1,704.50 | 1,661.00 | 1,682.50 | 1,682.50 | 209,847 |
| 2026-07-13 | 1,655.50 | 1,685.50 | 1,648.50 | 1,681.00 | 1,681.00 | 196,180 |
| 2026-07-10 | 1,649.00 | 1,665.50 | 1,641.00 | 1,659.50 | 1,659.50 | 170,681 |
| 2026-07-09 | 1,627.50 | 1,666.00 | 1,619.50 | 1,660.00 | 1,660.00 | 227,604 |
| 2026-07-08 | 1,651.00 | 1,680.00 | 1,603.50 | 1,629.50 | 1,629.50 | 297,639 |
| 2026-07-07 | 1,641.50 | 1,665.00 | 1,636.00 | 1,646.00 | 1,646.00 | 184,851 |
| 2026-07-06 | 1,660.50 | 1,669.50 | 1,618.50 | 1,641.50 | 1,641.50 | 188,596 |
| 2026-07-03 | 1,667.00 | 1,670.00 | 1,633.50 | 1,660.50 | 1,660.50 | 164,382 |
| 2026-07-02 | 1,599.50 | 1,681.50 | 1,598.00 | 1,656.00 | 1,656.00 | 352,839 |
| 2026-07-01 | 1,561.50 | 1,604.50 | 1,549.00 | 1,604.50 | 1,604.50 | 349,090 |
| 2026-06-30 | 1,570.50 | 1,584.00 | 1,549.00 | 1,549.00 | 1,549.00 | 324,486 |
| 2026-06-29 | 1,556.00 | 1,560.00 | 1,538.00 | 1,550.00 | 1,550.00 | 276,072 |
| 2026-06-26 | 1,579.00 | 1,590.50 | 1,544.00 | 1,553.50 | 1,553.50 | 298,609 |
| 2026-06-25 | 1,564.00 | 1,606.50 | 1,545.50 | 1,593.50 | 1,593.50 | 453,095 |
| 2026-06-24 | 1,517.00 | 1,563.00 | 1,517.00 | 1,550.50 | 1,550.50 | 345,409 |
| 2026-06-23 | 1,526.00 | 1,546.50 | 1,509.00 | 1,535.00 | 1,535.00 | 366,675 |
| 2026-06-22 | 1,513.00 | 1,543.50 | 1,513.00 | 1,539.50 | 1,539.50 | 294,046 |
| 2026-06-19 | 1,520.00 | 1,537.00 | 1,516.00 | 1,527.00 | 1,527.00 | 464,661 |
| 2026-06-18 | 1,554.00 | 1,557.50 | 1,501.00 | 1,525.00 | 1,525.00 | 529,661 |
| 2026-06-17 | 1,559.00 | 1,614.00 | 1,533.50 | 1,565.50 | 1,565.50 | 498,616 |
| 2026-06-16 | 1,592.00 | 1,598.50 | 1,562.50 | 1,569.50 | 1,569.50 | 343,034 |
| 2026-06-15 | 1,625.00 | 1,644.50 | 1,588.50 | 1,589.50 | 1,589.50 | 354,262 |
| 2026-06-12 | 1,588.50 | 1,611.00 | 1,579.50 | 1,611.00 | 1,611.00 | 305,835 |
| 2026-06-11 | 1,509.00 | 1,573.50 | 1,506.50 | 1,573.00 | 1,573.00 | 442,800 |
| 2026-06-10 | 1,543.00 | 1,555.00 | 1,516.00 | 1,539.50 | 1,539.50 | 331,927 |
| 2026-06-09 | 1,579.50 | 1,584.00 | 1,557.00 | 1,557.00 | 1,557.00 | 414,783 |
| 2026-06-08 | 1,606.50 | 1,611.50 | 1,558.00 | 1,597.00 | 1,597.00 | 406,360 |
| 2026-06-04 | 1,595.50 | 1,635.00 | 1,571.00 | 1,611.50 | 1,611.50 | 304,329 |
| 2026-06-03 | 1,626.50 | 1,640.50 | 1,595.50 | 1,595.50 | 1,595.50 | 303,675 |
| 2026-06-02 | 1,595.00 | 1,637.00 | 1,595.00 | 1,629.00 | 1,629.00 | 190,253 |
| 2026-06-01 | 1,602.50 | 1,623.00 | 1,583.00 | 1,588.50 | 1,588.50 | 311,255 |
| 2026-05-29 | 1,578.50 | 1,609.50 | 1,577.50 | 1,609.50 | 1,609.50 | 1,018,286 |
| 2026-05-28 | 1,554.50 | 1,579.50 | 1,541.50 | 1,576.50 | 1,576.50 | 217,703 |
| 2026-05-27 | 1,567.00 | 1,578.00 | 1,548.00 | 1,567.00 | 1,567.00 | 249,159 |
| 2026-05-26 | 1,539.50 | 1,567.00 | 1,522.50 | 1,567.00 | 1,567.00 | 353,683 |
| 2026-05-22 | 1,553.50 | 1,553.50 | 1,522.50 | 1,522.50 | 1,522.50 | 239,870 |
| 2026-05-21 | 1,499.00 | 1,553.00 | 1,497.00 | 1,530.00 | 1,530.00 | 455,425 |
| 2026-05-20 | 1,490.00 | 1,526.00 | 1,485.50 | 1,504.00 | 1,504.00 | 510,893 |
| 2026-05-19 | 1,546.50 | 1,546.50 | 1,493.50 | 1,502.00 | 1,502.00 | 521,404 |
| 2026-05-18 | 1,563.50 | 1,584.00 | 1,527.50 | 1,546.50 | 1,546.50 | 650,884 |
| 2026-05-13 | 1,619.00 | 1,627.50 | 1,585.00 | 1,591.50 | 1,591.50 | 395,033 |
| 2026-05-12 | 1,602.00 | 1,630.00 | 1,558.50 | 1,609.50 | 1,609.50 | 753,614 |
| 2026-05-11 | 1,509.50 | 1,567.50 | 1,509.50 | 1,540.50 | 1,540.50 | 944,455 |
| 2026-05-08 | 1,490.00 | 1,514.50 | 1,473.50 | 1,509.50 | 1,509.50 | 259,082 |
| 2026-05-07 | 1,504.50 | 1,540.00 | 1,499.50 | 1,506.50 | 1,506.50 | 283,806 |
| 2026-05-06 | 1,470.00 | 1,530.00 | 1,466.00 | 1,504.50 | 1,504.50 | 477,450 |
| 2026-05-05 | 1,454.00 | 1,477.00 | 1,414.50 | 1,454.00 | 1,454.00 | 483,315 |
| 2026-05-04 | 1,570.00 | 1,580.00 | 1,451.50 | 1,451.50 | 1,451.50 | 584,998 |
| 2026-05-01 | 1,576.50 | 1,581.00 | 1,541.50 | 1,571.00 | 1,571.00 | 243,457 |
| 2026-04-30 | 1,579.50 | 1,584.00 | 1,540.00 | 1,558.50 | 1,558.50 | 586,033 |
| 2026-04-29 | 1,574.50 | 1,678.00 | 1,574.00 | 1,600.50 | 1,600.50 | 532,581 |
| 2026-04-28 | 1,671.00 | 1,681.00 | 1,642.50 | 1,665.50 | 1,665.50 | 223,587 |
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.