DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,671.00 | 1,681.00 | 1,642.50 | 1,665.50 | 1,665.50 | 223,587 |
| 2026-04-27 | 1,679.00 | 1,680.00 | 1,645.50 | 1,659.00 | 1,659.00 | 228,542 |
| 2026-04-24 | 1,684.00 | 1,702.50 | 1,666.00 | 1,679.00 | 1,679.00 | 272,490 |
| 2026-04-23 | 1,681.00 | 1,698.50 | 1,654.50 | 1,684.00 | 1,684.00 | 232,594 |
| 2026-04-22 | 1,725.00 | 1,729.00 | 1,693.00 | 1,698.50 | 1,698.50 | 234,425 |
| 2026-04-21 | 1,708.50 | 1,720.00 | 1,698.00 | 1,705.50 | 1,705.50 | 227,965 |
| 2026-04-20 | 1,686.50 | 1,705.00 | 1,677.00 | 1,705.00 | 1,705.00 | 241,571 |
| 2026-04-17 | 1,670.00 | 1,726.50 | 1,666.50 | 1,712.50 | 1,712.50 | 333,058 |
| 2026-04-16 | 1,657.00 | 1,680.50 | 1,651.50 | 1,674.50 | 1,674.50 | 242,217 |
| 2026-04-15 | 1,651.50 | 1,667.00 | 1,642.50 | 1,655.00 | 1,655.00 | 209,020 |
| 2026-04-14 | 1,655.50 | 1,672.00 | 1,642.00 | 1,653.50 | 1,653.50 | 196,874 |
| 2026-04-13 | 1,644.00 | 1,649.50 | 1,614.00 | 1,646.00 | 1,646.00 | 295,779 |
| 2026-04-10 | 1,630.00 | 1,677.50 | 1,624.50 | 1,673.00 | 1,673.00 | 405,191 |
| 2026-04-09 | 1,623.00 | 1,630.50 | 1,603.50 | 1,622.50 | 1,622.50 | 391,558 |
| 2026-04-08 | 1,640.50 | 1,640.50 | 1,603.00 | 1,624.50 | 1,624.50 | 542,035 |
| 2026-04-07 | 1,654.00 | 1,654.00 | 1,559.00 | 1,568.50 | 1,568.50 | 340,387 |
| 2026-04-01 | 1,574.50 | 1,582.00 | 1,553.00 | 1,576.00 | 1,576.00 | 302,705 |
| 2026-03-31 | 1,491.00 | 1,547.50 | 1,491.00 | 1,531.00 | 1,531.00 | 362,951 |
| 2026-03-30 | 1,501.50 | 1,540.00 | 1,490.50 | 1,514.00 | 1,514.00 | 357,499 |
| 2026-03-27 | 1,515.00 | 1,515.00 | 1,481.50 | 1,497.50 | 1,497.50 | 263,837 |
| 2026-03-26 | 1,502.00 | 1,526.50 | 1,488.00 | 1,525.00 | 1,525.00 | 296,515 |
| 2026-03-25 | 1,566.00 | 1,577.50 | 1,488.00 | 1,495.00 | 1,495.00 | 604,344 |
| 2026-03-24 | 1,535.00 | 1,552.50 | 1,509.50 | 1,547.50 | 1,547.50 | 333,302 |
| 2026-03-23 | 1,501.00 | 1,571.50 | 1,487.50 | 1,535.50 | 1,535.50 | 610,647 |
| 2026-03-20 | 1,590.00 | 1,590.00 | 1,539.00 | 1,543.50 | 1,543.50 | 589,804 |
| 2026-03-19 | 1,606.50 | 1,615.50 | 1,581.00 | 1,586.50 | 1,579.50 | 525,573 |
| 2026-03-18 | 1,645.50 | 1,653.50 | 1,616.50 | 1,636.00 | 1,628.78 | 420,880 |
| 2026-03-17 | 1,634.00 | 1,648.00 | 1,616.00 | 1,641.50 | 1,634.26 | 218,352 |
| 2026-03-16 | 1,586.50 | 1,633.00 | 1,581.50 | 1,629.00 | 1,621.81 | 383,185 |
| 2026-03-13 | 1,580.00 | 1,611.50 | 1,557.50 | 1,590.50 | 1,583.48 | 270,885 |
| 2026-03-12 | 1,627.00 | 1,640.00 | 1,597.00 | 1,603.50 | 1,596.43 | 302,679 |
| 2026-03-11 | 1,629.00 | 1,641.00 | 1,597.50 | 1,622.50 | 1,615.34 | 284,455 |
| 2026-03-10 | 1,628.50 | 1,673.50 | 1,621.50 | 1,646.00 | 1,638.74 | 285,878 |
| 2026-03-09 | 1,618.00 | 1,624.50 | 1,581.50 | 1,592.50 | 1,585.47 | 309,198 |
| 2026-03-06 | 1,670.50 | 1,682.00 | 1,637.00 | 1,655.00 | 1,647.70 | 651,060 |
| 2026-03-05 | 1,660.00 | 1,690.00 | 1,622.00 | 1,669.00 | 1,661.64 | 551,475 |
| 2026-03-04 | 1,607.00 | 1,646.50 | 1,585.50 | 1,634.50 | 1,627.29 | 412,876 |
| 2026-03-03 | 1,645.00 | 1,650.00 | 1,570.50 | 1,594.00 | 1,586.97 | 432,552 |
| 2026-03-02 | 1,627.50 | 1,674.50 | 1,622.00 | 1,640.50 | 1,633.26 | 329,744 |
| 2026-02-27 | 1,620.00 | 1,640.00 | 1,616.00 | 1,635.50 | 1,628.28 | 425,783 |
| 2026-02-26 | 1,628.50 | 1,636.00 | 1,594.00 | 1,634.50 | 1,627.29 | 330,648 |
| 2026-02-25 | 1,615.00 | 1,635.00 | 1,605.50 | 1,625.00 | 1,617.83 | 352,287 |
| 2026-02-24 | 1,629.50 | 1,632.50 | 1,583.50 | 1,607.00 | 1,599.91 | 617,739 |
| 2026-02-23 | 1,684.00 | 1,684.00 | 1,633.50 | 1,642.50 | 1,635.25 | 339,610 |
| 2026-02-20 | 1,690.00 | 1,692.50 | 1,646.50 | 1,680.00 | 1,672.59 | 432,710 |
| 2026-02-19 | 1,699.50 | 1,707.00 | 1,658.50 | 1,669.50 | 1,662.13 | 364,495 |
| 2026-02-18 | 1,672.00 | 1,706.50 | 1,660.00 | 1,693.50 | 1,686.03 | 451,043 |
| 2026-02-17 | 1,635.50 | 1,660.00 | 1,606.00 | 1,648.00 | 1,640.73 | 411,119 |
| 2026-02-16 | 1,694.00 | 1,699.00 | 1,638.00 | 1,638.00 | 1,630.77 | 513,485 |
| 2026-02-13 | 1,735.00 | 1,749.50 | 1,651.50 | 1,690.00 | 1,682.54 | 1,187,147 |
| 2026-02-12 | 1,911.50 | 1,913.50 | 1,620.00 | 1,702.50 | 1,694.99 | 1,397,113 |
| 2026-02-11 | 1,862.50 | 1,909.00 | 1,856.00 | 1,902.50 | 1,894.11 | 285,546 |
| 2026-02-10 | 1,895.00 | 1,895.00 | 1,851.00 | 1,860.50 | 1,852.29 | 323,564 |
| 2026-02-09 | 1,900.00 | 1,913.50 | 1,872.50 | 1,886.00 | 1,877.68 | 377,653 |
| 2026-02-06 | 1,850.00 | 1,894.50 | 1,848.00 | 1,876.00 | 1,867.72 | 725,418 |
| 2026-02-05 | 1,825.50 | 1,866.00 | 1,799.50 | 1,843.00 | 1,834.87 | 689,277 |
| 2026-02-04 | 1,750.00 | 1,865.00 | 1,706.50 | 1,851.00 | 1,842.83 | 1,081,560 |
| 2026-02-03 | 1,800.00 | 1,806.00 | 1,753.00 | 1,786.50 | 1,778.62 | 462,243 |
| 2026-02-02 | 1,755.00 | 1,793.00 | 1,744.00 | 1,781.50 | 1,773.64 | 401,675 |
| 2026-01-30 | 1,746.50 | 1,775.50 | 1,736.50 | 1,769.00 | 1,761.19 | 321,182 |
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.