DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,410.00 | 1,416.00 | 1,377.00 | 1,377.00 | 1,370.92 | 232,250 |
| 2025-10-29 | 1,405.00 | 1,419.50 | 1,400.00 | 1,410.00 | 1,403.78 | 252,948 |
| 2025-10-28 | 1,417.00 | 1,449.00 | 1,406.50 | 1,406.50 | 1,400.29 | 332,540 |
| 2025-10-27 | 1,408.50 | 1,416.00 | 1,388.00 | 1,413.50 | 1,407.26 | 523,726 |
| 2025-10-24 | 1,420.00 | 1,420.00 | 1,385.00 | 1,385.00 | 1,378.89 | 371,154 |
| 2025-10-23 | 1,430.00 | 1,431.50 | 1,384.50 | 1,420.50 | 1,414.23 | 569,912 |
| 2025-10-22 | 1,338.50 | 1,344.00 | 1,323.50 | 1,330.00 | 1,324.13 | 321,863 |
| 2025-10-21 | 1,353.00 | 1,353.50 | 1,326.00 | 1,345.50 | 1,339.56 | 211,773 |
| 2025-10-20 | 1,345.00 | 1,352.50 | 1,329.50 | 1,351.00 | 1,345.04 | 219,979 |
| 2025-10-17 | 1,329.00 | 1,341.50 | 1,305.00 | 1,333.00 | 1,327.12 | 214,113 |
| 2025-10-16 | 1,297.00 | 1,351.00 | 1,297.00 | 1,344.00 | 1,338.07 | 319,869 |
| 2025-10-15 | 1,285.50 | 1,297.50 | 1,278.00 | 1,292.00 | 1,286.30 | 211,712 |
| 2025-10-14 | 1,278.50 | 1,289.00 | 1,233.00 | 1,273.50 | 1,267.88 | 406,206 |
| 2025-10-13 | 1,282.00 | 1,295.50 | 1,271.00 | 1,280.00 | 1,274.35 | 302,913 |
| 2025-10-10 | 1,290.00 | 1,303.50 | 1,289.50 | 1,296.50 | 1,290.78 | 265,845 |
| 2025-10-09 | 1,302.00 | 1,310.50 | 1,295.00 | 1,300.00 | 1,294.26 | 257,620 |
| 2025-10-08 | 1,307.50 | 1,312.50 | 1,296.50 | 1,303.00 | 1,297.25 | 265,389 |
| 2025-10-07 | 1,324.00 | 1,328.00 | 1,313.50 | 1,314.50 | 1,308.70 | 176,104 |
| 2025-10-06 | 1,339.50 | 1,343.00 | 1,310.00 | 1,322.00 | 1,316.17 | 247,189 |
| 2025-10-03 | 1,308.00 | 1,339.50 | 1,308.00 | 1,339.50 | 1,333.59 | 305,776 |
| 2025-10-02 | 1,297.50 | 1,316.50 | 1,294.50 | 1,305.00 | 1,299.24 | 223,205 |
| 2025-10-01 | 1,261.50 | 1,284.00 | 1,249.00 | 1,283.50 | 1,277.84 | 314,149 |
| 2025-09-30 | 1,268.50 | 1,276.00 | 1,262.00 | 1,264.50 | 1,258.92 | 360,598 |
| 2025-09-29 | 1,277.50 | 1,281.50 | 1,266.50 | 1,278.00 | 1,272.36 | 240,616 |
| 2025-09-26 | 1,280.00 | 1,291.50 | 1,273.00 | 1,277.50 | 1,271.86 | 355,905 |
| 2025-09-25 | 1,315.50 | 1,318.50 | 1,280.00 | 1,280.00 | 1,274.35 | 384,855 |
| 2025-09-24 | 1,322.50 | 1,330.00 | 1,317.50 | 1,319.00 | 1,313.18 | 262,780 |
| 2025-09-23 | 1,294.00 | 1,332.50 | 1,291.50 | 1,324.50 | 1,318.66 | 310,468 |
| 2025-09-22 | 1,314.00 | 1,317.50 | 1,295.50 | 1,295.50 | 1,289.78 | 337,142 |
| 2025-09-19 | 1,376.00 | 1,380.00 | 1,314.00 | 1,320.50 | 1,314.67 | 782,194 |
| 2025-09-18 | 1,384.00 | 1,390.50 | 1,374.00 | 1,378.00 | 1,371.92 | 212,379 |
| 2025-09-17 | 1,390.00 | 1,401.50 | 1,380.00 | 1,380.00 | 1,373.91 | 289,167 |
| 2025-09-16 | 1,371.00 | 1,391.00 | 1,365.50 | 1,383.00 | 1,376.90 | 284,010 |
| 2025-09-15 | 1,366.00 | 1,393.50 | 1,362.50 | 1,371.00 | 1,364.95 | 310,383 |
| 2025-09-12 | 1,346.00 | 1,387.00 | 1,337.00 | 1,364.50 | 1,358.48 | 420,028 |
| 2025-09-11 | 1,310.00 | 1,333.00 | 1,301.00 | 1,326.00 | 1,320.15 | 362,195 |
| 2025-09-10 | 1,325.50 | 1,328.00 | 1,304.50 | 1,311.00 | 1,305.22 | 355,654 |
| 2025-09-09 | 1,325.50 | 1,340.50 | 1,316.00 | 1,319.00 | 1,313.18 | 338,267 |
| 2025-09-08 | 1,359.00 | 1,360.50 | 1,317.00 | 1,326.50 | 1,320.65 | 373,810 |
| 2025-09-05 | 1,352.00 | 1,358.50 | 1,342.50 | 1,352.50 | 1,346.53 | 173,981 |
| 2025-09-04 | 1,361.00 | 1,370.00 | 1,335.00 | 1,349.00 | 1,343.05 | 307,916 |
| 2025-09-03 | 1,382.50 | 1,386.00 | 1,335.50 | 1,349.50 | 1,343.55 | 382,243 |
| 2025-09-02 | 1,422.00 | 1,425.00 | 1,373.00 | 1,378.50 | 1,372.42 | 227,163 |
| 2025-09-01 | 1,409.00 | 1,430.50 | 1,409.00 | 1,421.00 | 1,414.73 | 178,409 |
| 2025-08-29 | 1,432.50 | 1,434.00 | 1,406.50 | 1,413.00 | 1,406.77 | 297,723 |
| 2025-08-28 | 1,453.00 | 1,458.50 | 1,433.00 | 1,440.00 | 1,433.65 | 169,950 |
| 2025-08-27 | 1,459.50 | 1,464.50 | 1,446.00 | 1,448.50 | 1,442.11 | 104,192 |
| 2025-08-26 | 1,445.00 | 1,451.50 | 1,435.00 | 1,451.00 | 1,444.60 | 308,658 |
| 2025-08-25 | 1,460.50 | 1,463.00 | 1,450.50 | 1,460.50 | 1,454.06 | 130,097 |
| 2025-08-22 | 1,471.00 | 1,477.00 | 1,452.50 | 1,468.50 | 1,462.02 | 155,385 |
| 2025-08-21 | 1,485.00 | 1,488.00 | 1,464.50 | 1,472.50 | 1,466.00 | 141,792 |
| 2025-08-20 | 1,488.50 | 1,513.50 | 1,484.50 | 1,485.00 | 1,478.45 | 170,798 |
| 2025-08-19 | 1,477.50 | 1,498.00 | 1,470.00 | 1,492.50 | 1,485.91 | 128,706 |
| 2025-08-18 | 1,480.50 | 1,485.50 | 1,468.00 | 1,475.50 | 1,468.99 | 155,861 |
| 2025-08-15 | 1,485.00 | 1,501.50 | 1,477.00 | 1,480.50 | 1,473.97 | 170,934 |
| 2025-08-14 | 1,488.50 | 1,493.50 | 1,474.50 | 1,478.50 | 1,471.98 | 139,820 |
| 2025-08-13 | 1,506.50 | 1,512.00 | 1,476.00 | 1,484.00 | 1,477.45 | 186,908 |
| 2025-08-12 | 1,487.50 | 1,508.00 | 1,478.00 | 1,497.50 | 1,490.89 | 140,991 |
| 2025-08-11 | 1,499.50 | 1,503.00 | 1,482.00 | 1,482.00 | 1,475.46 | 146,692 |
| 2025-08-08 | 1,493.00 | 1,500.00 | 1,483.00 | 1,487.00 | 1,480.44 | 211,531 |
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.