DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,750.50 | 1,763.00 | 1,744.50 | 1,752.50 | 1,744.77 | 300,232 |
| 2026-01-28 | 1,746.00 | 1,751.00 | 1,731.00 | 1,735.00 | 1,727.34 | 248,170 |
| 2026-01-27 | 1,752.50 | 1,755.00 | 1,731.50 | 1,746.00 | 1,738.30 | 221,613 |
| 2026-01-26 | 1,741.00 | 1,748.00 | 1,727.00 | 1,745.50 | 1,737.80 | 187,136 |
| 2026-01-23 | 1,765.50 | 1,767.00 | 1,733.50 | 1,748.50 | 1,740.79 | 235,660 |
| 2026-01-22 | 1,783.00 | 1,791.50 | 1,766.50 | 1,766.50 | 1,758.71 | 420,439 |
| 2026-01-21 | 1,720.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,735.31 | 286,923 |
| 2026-01-20 | 1,725.50 | 1,745.00 | 1,713.50 | 1,745.00 | 1,737.30 | 237,414 |
| 2026-01-19 | 1,703.00 | 1,746.00 | 1,702.50 | 1,744.00 | 1,736.31 | 217,053 |
| 2026-01-16 | 1,772.00 | 1,793.50 | 1,762.50 | 1,769.50 | 1,761.69 | 408,192 |
| 2026-01-15 | 1,745.50 | 1,778.00 | 1,715.50 | 1,778.00 | 1,770.16 | 552,605 |
| 2026-01-14 | 1,750.00 | 1,757.00 | 1,715.50 | 1,745.50 | 1,737.80 | 592,276 |
| 2026-01-13 | 1,700.00 | 1,734.00 | 1,696.50 | 1,727.00 | 1,719.38 | 468,637 |
| 2026-01-12 | 1,680.00 | 1,699.00 | 1,667.00 | 1,685.00 | 1,677.57 | 218,690 |
| 2026-01-09 | 1,657.00 | 1,681.50 | 1,657.00 | 1,681.50 | 1,674.08 | 251,230 |
| 2026-01-08 | 1,669.00 | 1,672.50 | 1,660.50 | 1,668.00 | 1,660.64 | 267,392 |
| 2026-01-07 | 1,690.00 | 1,693.00 | 1,666.50 | 1,684.50 | 1,677.07 | 354,997 |
| 2026-01-06 | 1,645.00 | 1,671.00 | 1,639.00 | 1,671.00 | 1,663.63 | 400,658 |
| 2026-01-05 | 1,606.00 | 1,637.50 | 1,595.00 | 1,632.00 | 1,624.80 | 231,929 |
| 2026-01-02 | 1,611.00 | 1,615.00 | 1,588.50 | 1,600.00 | 1,592.94 | 147,292 |
| 2025-12-30 | 1,619.50 | 1,620.50 | 1,597.00 | 1,615.00 | 1,607.87 | 217,980 |
| 2025-12-29 | 1,587.00 | 1,616.50 | 1,580.00 | 1,614.00 | 1,606.88 | 246,471 |
| 2025-12-23 | 1,580.00 | 1,593.00 | 1,566.00 | 1,592.50 | 1,585.47 | 133,759 |
| 2025-12-22 | 1,573.00 | 1,588.00 | 1,569.50 | 1,575.00 | 1,568.05 | 159,618 |
| 2025-12-19 | 1,571.00 | 1,581.50 | 1,560.00 | 1,581.50 | 1,574.52 | 660,517 |
| 2025-12-18 | 1,549.00 | 1,577.50 | 1,543.00 | 1,574.00 | 1,567.06 | 368,512 |
| 2025-12-17 | 1,575.00 | 1,579.50 | 1,544.00 | 1,556.00 | 1,549.13 | 288,532 |
| 2025-12-16 | 1,559.00 | 1,574.00 | 1,550.00 | 1,570.00 | 1,563.07 | 429,079 |
| 2025-12-15 | 1,618.00 | 1,639.00 | 1,570.00 | 1,570.00 | 1,563.07 | 803,920 |
| 2025-12-12 | 1,622.00 | 1,639.50 | 1,613.00 | 1,634.00 | 1,626.79 | 538,512 |
| 2025-12-11 | 1,584.50 | 1,623.00 | 1,580.50 | 1,619.50 | 1,612.35 | 337,050 |
| 2025-12-10 | 1,556.50 | 1,582.50 | 1,551.00 | 1,576.00 | 1,569.05 | 237,577 |
| 2025-12-09 | 1,550.00 | 1,561.50 | 1,543.00 | 1,557.00 | 1,550.13 | 298,532 |
| 2025-12-08 | 1,526.00 | 1,559.00 | 1,526.00 | 1,550.00 | 1,543.16 | 193,388 |
| 2025-12-05 | 1,532.00 | 1,533.50 | 1,508.50 | 1,533.00 | 1,526.24 | 159,530 |
| 2025-12-04 | 1,537.00 | 1,550.50 | 1,529.00 | 1,530.00 | 1,523.25 | 223,328 |
| 2025-12-03 | 1,498.00 | 1,531.00 | 1,495.50 | 1,522.00 | 1,515.28 | 298,931 |
| 2025-12-02 | 1,480.50 | 1,503.50 | 1,467.50 | 1,503.50 | 1,496.87 | 315,642 |
| 2025-12-01 | 1,476.50 | 1,481.00 | 1,458.50 | 1,476.00 | 1,469.49 | 288,710 |
| 2025-11-28 | 1,457.00 | 1,472.50 | 1,442.50 | 1,467.50 | 1,461.03 | 284,215 |
| 2025-11-27 | 1,416.50 | 1,472.00 | 1,416.50 | 1,465.50 | 1,459.03 | 246,778 |
| 2025-11-26 | 1,401.50 | 1,424.00 | 1,389.00 | 1,422.00 | 1,415.73 | 318,798 |
| 2025-11-25 | 1,393.00 | 1,395.00 | 1,363.00 | 1,388.00 | 1,381.88 | 280,276 |
| 2025-11-24 | 1,402.50 | 1,408.50 | 1,378.50 | 1,399.00 | 1,392.83 | 746,047 |
| 2025-11-21 | 1,364.50 | 1,395.50 | 1,360.00 | 1,389.50 | 1,383.37 | 236,858 |
| 2025-11-20 | 1,411.00 | 1,414.00 | 1,388.00 | 1,388.00 | 1,381.88 | 233,613 |
| 2025-11-19 | 1,364.00 | 1,405.50 | 1,364.00 | 1,394.00 | 1,387.85 | 236,897 |
| 2025-11-18 | 1,382.00 | 1,387.50 | 1,356.00 | 1,359.00 | 1,353.00 | 288,020 |
| 2025-11-17 | 1,408.50 | 1,416.00 | 1,399.00 | 1,399.50 | 1,393.33 | 167,390 |
| 2025-11-14 | 1,431.00 | 1,440.00 | 1,405.00 | 1,412.50 | 1,406.27 | 166,748 |
| 2025-11-13 | 1,482.50 | 1,483.50 | 1,441.00 | 1,446.50 | 1,440.12 | 212,819 |
| 2025-11-12 | 1,465.00 | 1,488.00 | 1,462.50 | 1,477.00 | 1,470.48 | 286,881 |
| 2025-11-11 | 1,432.00 | 1,469.00 | 1,431.50 | 1,465.00 | 1,458.54 | 300,870 |
| 2025-11-10 | 1,410.00 | 1,441.00 | 1,405.50 | 1,429.50 | 1,423.19 | 378,288 |
| 2025-11-07 | 1,416.00 | 1,429.50 | 1,379.00 | 1,389.50 | 1,383.37 | 231,321 |
| 2025-11-06 | 1,403.00 | 1,414.00 | 1,396.00 | 1,406.00 | 1,399.80 | 247,153 |
| 2025-11-05 | 1,375.50 | 1,414.50 | 1,369.00 | 1,407.00 | 1,400.79 | 266,724 |
| 2025-11-04 | 1,373.00 | 1,396.50 | 1,360.00 | 1,385.50 | 1,379.39 | 299,047 |
| 2025-11-03 | 1,383.50 | 1,400.50 | 1,378.00 | 1,395.50 | 1,389.34 | 229,534 |
| 2025-10-31 | 1,376.50 | 1,389.50 | 1,375.00 | 1,375.00 | 1,368.93 | 246,276 |
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.