DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 1,542.50 | 1,550.00 | 1,526.50 | 1,532.50 | 1,494.59 | 328,047 |
| 2022-01-04 | 1,549.00 | 1,549.00 | 1,525.00 | 1,530.00 | 1,492.16 | 314,125 |
| 2022-01-03 | 1,531.50 | 1,554.00 | 1,531.50 | 1,534.50 | 1,496.54 | 202,041 |
| 2021-12-30 | 1,526.00 | 1,536.50 | 1,525.00 | 1,527.50 | 1,489.72 | 172,392 |
| 2021-12-29 | 1,514.50 | 1,528.50 | 1,513.50 | 1,528.50 | 1,490.69 | 152,252 |
| 2021-12-28 | 1,515.50 | 1,530.00 | 1,512.00 | 1,517.00 | 1,479.48 | 166,644 |
| 2021-12-27 | 1,490.00 | 1,514.00 | 1,489.00 | 1,512.00 | 1,474.60 | 105,651 |
| 2021-12-23 | 1,492.50 | 1,494.00 | 1,467.50 | 1,489.00 | 1,452.17 | 257,532 |
| 2021-12-22 | 1,461.00 | 1,487.50 | 1,461.00 | 1,487.50 | 1,450.71 | 257,014 |
| 2021-12-21 | 1,461.00 | 1,469.00 | 1,450.00 | 1,459.50 | 1,423.40 | 232,987 |
| 2021-12-20 | 1,408.00 | 1,447.00 | 1,394.00 | 1,442.50 | 1,406.82 | 254,851 |
| 2021-12-17 | 1,452.50 | 1,463.00 | 1,420.50 | 1,429.00 | 1,393.65 | 620,179 |
| 2021-12-16 | 1,457.50 | 1,470.00 | 1,441.00 | 1,451.00 | 1,415.11 | 251,109 |
| 2021-12-15 | 1,412.00 | 1,436.50 | 1,410.50 | 1,436.50 | 1,400.97 | 277,196 |
| 2021-12-14 | 1,440.00 | 1,454.00 | 1,404.00 | 1,404.00 | 1,369.27 | 403,905 |
| 2021-12-13 | 1,454.50 | 1,462.00 | 1,442.00 | 1,446.50 | 1,410.72 | 255,694 |
| 2021-12-10 | 1,429.50 | 1,448.00 | 1,419.00 | 1,440.00 | 1,404.38 | 273,365 |
| 2021-12-09 | 1,450.00 | 1,454.50 | 1,435.50 | 1,444.50 | 1,408.77 | 358,335 |
| 2021-12-08 | 1,419.50 | 1,451.50 | 1,414.00 | 1,445.50 | 1,409.75 | 426,382 |
| 2021-12-07 | 1,386.50 | 1,430.00 | 1,380.00 | 1,417.00 | 1,381.95 | 520,189 |
| 2021-12-06 | 1,365.50 | 1,377.00 | 1,339.00 | 1,349.00 | 1,315.63 | 486,822 |
| 2021-12-03 | 1,380.00 | 1,387.00 | 1,351.50 | 1,361.50 | 1,327.82 | 534,440 |
| 2021-12-02 | 1,436.50 | 1,440.50 | 1,369.00 | 1,372.50 | 1,338.55 | 601,026 |
| 2021-12-01 | 1,432.50 | 1,455.50 | 1,415.50 | 1,450.00 | 1,414.13 | 353,684 |
| 2021-11-30 | 1,427.50 | 1,460.50 | 1,415.00 | 1,428.00 | 1,392.68 | 774,118 |
| 2021-11-29 | 1,445.00 | 1,466.00 | 1,415.50 | 1,427.50 | 1,392.19 | 362,259 |
| 2021-11-26 | 1,401.00 | 1,448.00 | 1,357.00 | 1,437.00 | 1,401.46 | 513,289 |
| 2021-11-25 | 1,458.50 | 1,479.00 | 1,432.50 | 1,435.00 | 1,399.51 | 411,617 |
| 2021-11-24 | 1,471.00 | 1,491.50 | 1,434.50 | 1,451.50 | 1,415.60 | 463,721 |
| 2021-11-23 | 1,546.50 | 1,547.00 | 1,471.50 | 1,471.50 | 1,435.10 | 541,360 |
| 2021-11-22 | 1,574.00 | 1,600.50 | 1,560.00 | 1,561.00 | 1,522.39 | 362,832 |
| 2021-11-19 | 1,537.00 | 1,581.00 | 1,519.50 | 1,560.00 | 1,521.41 | 301,984 |
| 2021-11-18 | 1,530.50 | 1,549.50 | 1,516.50 | 1,542.00 | 1,503.86 | 282,702 |
| 2021-11-17 | 1,543.50 | 1,560.00 | 1,536.00 | 1,536.00 | 1,498.01 | 286,832 |
| 2021-11-16 | 1,570.00 | 1,575.50 | 1,543.50 | 1,543.50 | 1,505.32 | 292,835 |
| 2021-11-15 | 1,562.00 | 1,573.50 | 1,558.00 | 1,569.00 | 1,530.19 | 211,143 |
| 2021-11-12 | 1,546.50 | 1,569.50 | 1,546.00 | 1,568.00 | 1,529.22 | 233,793 |
| 2021-11-11 | 1,520.00 | 1,551.50 | 1,519.00 | 1,544.50 | 1,506.30 | 248,791 |
| 2021-11-10 | 1,575.00 | 1,576.50 | 1,507.00 | 1,524.00 | 1,486.30 | 426,042 |
| 2021-11-09 | 1,539.50 | 1,576.50 | 1,538.50 | 1,574.50 | 1,535.55 | 174,813 |
| 2021-11-08 | 1,538.00 | 1,558.50 | 1,531.50 | 1,546.50 | 1,508.25 | 209,511 |
| 2021-11-05 | 1,565.00 | 1,594.50 | 1,535.00 | 1,538.00 | 1,499.96 | 343,122 |
| 2021-11-04 | 1,559.50 | 1,599.50 | 1,554.00 | 1,564.50 | 1,525.80 | 398,149 |
| 2021-11-03 | 1,500.00 | 1,548.50 | 1,495.00 | 1,548.50 | 1,510.20 | 445,722 |
| 2021-11-02 | 1,496.00 | 1,512.00 | 1,478.50 | 1,504.50 | 1,467.29 | 316,702 |
| 2021-11-01 | 1,503.00 | 1,523.50 | 1,496.00 | 1,508.50 | 1,471.19 | 260,885 |
| 2021-10-29 | 1,485.50 | 1,502.00 | 1,470.50 | 1,495.50 | 1,458.51 | 347,838 |
| 2021-10-28 | 1,482.00 | 1,501.00 | 1,467.50 | 1,493.50 | 1,456.56 | 321,572 |
| 2021-10-27 | 1,515.50 | 1,523.00 | 1,495.00 | 1,498.00 | 1,460.95 | 407,837 |
| 2021-10-26 | 1,533.00 | 1,552.00 | 1,507.00 | 1,515.50 | 1,478.01 | 394,137 |
| 2021-10-25 | 1,561.50 | 1,571.00 | 1,520.50 | 1,523.00 | 1,485.33 | 320,665 |
| 2021-10-22 | 1,525.50 | 1,559.00 | 1,509.50 | 1,550.00 | 1,511.66 | 271,473 |
| 2021-10-21 | 1,505.00 | 1,526.00 | 1,502.00 | 1,516.00 | 1,478.50 | 234,402 |
← NewerPage 21 of 21 · 1,253 trading days
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.