DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 1,330.50 | 1,334.50 | 1,315.00 | 1,325.00 | 1,297.60 | 252,341 |
| 2022-03-29 | 1,344.50 | 1,350.00 | 1,318.00 | 1,329.00 | 1,301.51 | 304,725 |
| 2022-03-28 | 1,295.50 | 1,345.00 | 1,293.50 | 1,335.00 | 1,307.39 | 249,797 |
| 2022-03-25 | 1,303.50 | 1,317.50 | 1,271.00 | 1,300.50 | 1,273.60 | 268,195 |
| 2022-03-24 | 1,318.50 | 1,332.00 | 1,298.50 | 1,306.00 | 1,278.99 | 304,557 |
| 2022-03-23 | 1,330.00 | 1,339.50 | 1,309.00 | 1,321.00 | 1,293.68 | 262,524 |
| 2022-03-22 | 1,340.00 | 1,345.00 | 1,313.50 | 1,327.50 | 1,300.04 | 350,286 |
| 2022-03-21 | 1,345.50 | 1,362.00 | 1,328.50 | 1,353.00 | 1,325.02 | 238,172 |
| 2022-03-18 | 1,335.00 | 1,359.50 | 1,319.00 | 1,353.00 | 1,325.02 | 602,532 |
| 2022-03-17 | 1,309.00 | 1,347.50 | 1,289.50 | 1,329.00 | 1,296.13 | 393,109 |
| 2022-03-16 | 1,287.50 | 1,311.00 | 1,261.50 | 1,297.50 | 1,265.41 | 434,127 |
| 2022-03-15 | 1,200.00 | 1,280.00 | 1,181.00 | 1,274.00 | 1,242.49 | 446,986 |
| 2022-03-14 | 1,203.00 | 1,226.50 | 1,187.50 | 1,211.50 | 1,181.53 | 235,467 |
| 2022-03-11 | 1,190.50 | 1,219.00 | 1,150.00 | 1,195.50 | 1,165.93 | 467,764 |
| 2022-03-10 | 1,203.00 | 1,223.50 | 1,186.00 | 1,193.00 | 1,163.49 | 316,482 |
| 2022-03-09 | 1,208.50 | 1,216.50 | 1,147.50 | 1,198.00 | 1,168.37 | 649,546 |
| 2022-03-08 | 1,176.00 | 1,217.50 | 1,175.50 | 1,183.50 | 1,154.23 | 482,214 |
| 2022-03-07 | 1,165.50 | 1,229.50 | 1,159.00 | 1,200.50 | 1,170.81 | 420,846 |
| 2022-03-04 | 1,205.00 | 1,236.00 | 1,187.00 | 1,195.00 | 1,165.44 | 409,813 |
| 2022-03-03 | 1,209.50 | 1,242.00 | 1,202.00 | 1,225.50 | 1,195.19 | 344,202 |
| 2022-03-02 | 1,195.50 | 1,230.00 | 1,182.50 | 1,203.50 | 1,173.73 | 443,196 |
| 2022-03-01 | 1,223.00 | 1,225.50 | 1,188.00 | 1,210.00 | 1,180.07 | 371,801 |
| 2022-02-28 | 1,188.00 | 1,234.00 | 1,170.50 | 1,227.00 | 1,196.65 | 539,337 |
| 2022-02-25 | 1,160.50 | 1,210.00 | 1,152.50 | 1,207.50 | 1,177.63 | 399,865 |
| 2022-02-24 | 1,102.00 | 1,150.00 | 1,085.50 | 1,149.00 | 1,120.58 | 761,589 |
| 2022-02-23 | 1,188.00 | 1,197.50 | 1,166.50 | 1,168.00 | 1,139.11 | 381,299 |
| 2022-02-22 | 1,161.00 | 1,213.00 | 1,151.00 | 1,188.00 | 1,158.61 | 510,113 |
| 2022-02-21 | 1,217.50 | 1,231.00 | 1,188.00 | 1,207.00 | 1,177.14 | 292,005 |
| 2022-02-18 | 1,240.00 | 1,243.00 | 1,212.50 | 1,212.50 | 1,182.51 | 399,093 |
| 2022-02-17 | 1,271.50 | 1,280.00 | 1,235.00 | 1,236.50 | 1,205.92 | 370,079 |
| 2022-02-16 | 1,281.50 | 1,290.50 | 1,259.00 | 1,270.00 | 1,238.59 | 364,832 |
| 2022-02-15 | 1,259.50 | 1,289.00 | 1,259.00 | 1,281.50 | 1,249.80 | 504,009 |
| 2022-02-14 | 1,265.50 | 1,271.00 | 1,244.50 | 1,261.00 | 1,229.81 | 496,035 |
| 2022-02-11 | 1,308.50 | 1,318.50 | 1,295.00 | 1,296.00 | 1,263.94 | 606,925 |
| 2022-02-10 | 1,352.00 | 1,355.00 | 1,307.00 | 1,326.00 | 1,293.20 | 344,660 |
| 2022-02-09 | 1,330.00 | 1,357.00 | 1,314.50 | 1,337.50 | 1,304.42 | 313,081 |
| 2022-02-08 | 1,311.00 | 1,325.50 | 1,279.00 | 1,292.50 | 1,260.53 | 293,476 |
| 2022-02-07 | 1,334.50 | 1,339.00 | 1,314.00 | 1,314.00 | 1,281.50 | 199,186 |
| 2022-02-04 | 1,351.00 | 1,367.00 | 1,322.50 | 1,324.00 | 1,291.25 | 185,205 |
| 2022-02-03 | 1,387.00 | 1,390.50 | 1,350.00 | 1,350.50 | 1,317.10 | 196,598 |
| 2022-02-02 | 1,390.50 | 1,409.00 | 1,386.00 | 1,397.50 | 1,362.93 | 257,471 |
| 2022-02-01 | 1,358.50 | 1,389.00 | 1,346.50 | 1,375.00 | 1,340.99 | 326,896 |
| 2022-01-31 | 1,319.50 | 1,345.00 | 1,315.00 | 1,337.50 | 1,304.42 | 295,039 |
| 2022-01-28 | 1,339.00 | 1,349.00 | 1,294.00 | 1,303.00 | 1,270.77 | 286,329 |
| 2022-01-27 | 1,290.00 | 1,349.50 | 1,288.00 | 1,341.50 | 1,308.32 | 393,028 |
| 2022-01-26 | 1,350.00 | 1,365.00 | 1,290.00 | 1,325.00 | 1,292.23 | 362,349 |
| 2022-01-25 | 1,272.50 | 1,293.00 | 1,262.50 | 1,283.50 | 1,251.75 | 351,839 |
| 2022-01-24 | 1,318.50 | 1,332.00 | 1,254.50 | 1,268.00 | 1,236.64 | 555,193 |
| 2022-01-21 | 1,352.50 | 1,362.00 | 1,316.50 | 1,329.00 | 1,296.13 | 380,018 |
| 2022-01-20 | 1,373.50 | 1,381.00 | 1,344.00 | 1,373.00 | 1,339.04 | 356,773 |
| 2022-01-19 | 1,345.00 | 1,380.00 | 1,345.00 | 1,369.50 | 1,335.63 | 313,987 |
| 2022-01-18 | 1,375.00 | 1,376.00 | 1,343.00 | 1,355.00 | 1,321.48 | 369,715 |
| 2022-01-17 | 1,366.00 | 1,393.00 | 1,342.00 | 1,375.00 | 1,340.99 | 273,819 |
| 2022-01-14 | 1,423.00 | 1,425.00 | 1,364.50 | 1,365.50 | 1,331.72 | 415,013 |
| 2022-01-13 | 1,429.50 | 1,440.00 | 1,420.50 | 1,422.50 | 1,387.31 | 257,131 |
| 2022-01-12 | 1,420.00 | 1,431.00 | 1,415.00 | 1,430.00 | 1,394.63 | 276,753 |
| 2022-01-11 | 1,391.00 | 1,419.50 | 1,391.00 | 1,408.50 | 1,373.66 | 398,293 |
| 2022-01-10 | 1,480.50 | 1,481.00 | 1,378.50 | 1,380.00 | 1,345.87 | 479,250 |
| 2022-01-07 | 1,474.50 | 1,497.50 | 1,465.00 | 1,468.50 | 1,432.18 | 276,419 |
| 2022-01-06 | 1,500.00 | 1,509.00 | 1,457.00 | 1,471.00 | 1,434.61 | 475,820 |
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.