DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,462.00 | 1,499.50 | 1,457.50 | 1,491.00 | 1,484.42 | 221,502 |
| 2025-08-06 | 1,452.50 | 1,468.50 | 1,445.00 | 1,445.00 | 1,438.62 | 221,327 |
| 2025-08-05 | 1,436.00 | 1,451.00 | 1,418.50 | 1,444.50 | 1,438.13 | 301,177 |
| 2025-08-04 | 1,440.00 | 1,449.00 | 1,410.00 | 1,425.00 | 1,418.71 | 227,670 |
| 2025-08-01 | 1,437.00 | 1,447.50 | 1,405.00 | 1,435.50 | 1,429.17 | 565,581 |
| 2025-07-31 | 1,530.00 | 1,537.00 | 1,464.50 | 1,464.50 | 1,458.04 | 530,079 |
| 2025-07-30 | 1,562.00 | 1,563.00 | 1,528.50 | 1,537.50 | 1,530.72 | 338,887 |
| 2025-07-29 | 1,555.00 | 1,569.50 | 1,548.50 | 1,548.50 | 1,541.67 | 136,838 |
| 2025-07-28 | 1,570.50 | 1,579.00 | 1,548.50 | 1,555.00 | 1,548.14 | 141,838 |
| 2025-07-25 | 1,530.00 | 1,555.00 | 1,528.00 | 1,555.00 | 1,548.14 | 266,283 |
| 2025-07-24 | 1,519.00 | 1,565.50 | 1,519.00 | 1,532.00 | 1,525.24 | 205,217 |
| 2025-07-23 | 1,505.00 | 1,538.00 | 1,499.00 | 1,523.50 | 1,516.78 | 191,776 |
| 2025-07-22 | 1,515.00 | 1,516.00 | 1,480.50 | 1,494.00 | 1,487.41 | 129,238 |
| 2025-07-21 | 1,515.50 | 1,531.00 | 1,510.00 | 1,517.00 | 1,510.31 | 131,613 |
| 2025-07-18 | 1,552.00 | 1,555.00 | 1,515.00 | 1,520.50 | 1,513.79 | 271,422 |
| 2025-07-17 | 1,547.00 | 1,554.00 | 1,537.00 | 1,543.00 | 1,536.19 | 117,449 |
| 2025-07-16 | 1,535.00 | 1,548.00 | 1,529.00 | 1,532.00 | 1,525.24 | 165,868 |
| 2025-07-15 | 1,535.00 | 1,542.50 | 1,527.00 | 1,539.00 | 1,532.21 | 133,424 |
| 2025-07-14 | 1,535.00 | 1,540.50 | 1,518.00 | 1,535.50 | 1,528.73 | 166,468 |
| 2025-07-11 | 1,552.00 | 1,565.50 | 1,548.50 | 1,552.00 | 1,545.15 | 139,843 |
| 2025-07-10 | 1,551.00 | 1,570.00 | 1,551.00 | 1,563.50 | 1,556.60 | 193,450 |
| 2025-07-09 | 1,542.50 | 1,558.50 | 1,536.50 | 1,551.00 | 1,544.16 | 271,711 |
| 2025-07-08 | 1,530.00 | 1,552.00 | 1,524.50 | 1,542.50 | 1,535.69 | 169,539 |
| 2025-07-07 | 1,500.00 | 1,538.50 | 1,499.50 | 1,535.50 | 1,528.73 | 190,152 |
| 2025-07-04 | 1,515.00 | 1,521.00 | 1,497.00 | 1,505.00 | 1,498.36 | 92,686 |
| 2025-07-03 | 1,528.00 | 1,548.00 | 1,523.00 | 1,524.00 | 1,517.28 | 159,667 |
| 2025-07-02 | 1,540.00 | 1,541.50 | 1,505.00 | 1,519.00 | 1,512.30 | 170,088 |
| 2025-07-01 | 1,535.50 | 1,535.50 | 1,509.50 | 1,517.00 | 1,510.31 | 229,499 |
| 2025-06-30 | 1,556.00 | 1,556.00 | 1,515.00 | 1,522.00 | 1,515.28 | 254,030 |
| 2025-06-27 | 1,513.00 | 1,531.50 | 1,509.00 | 1,531.00 | 1,524.24 | 200,840 |
| 2025-06-26 | 1,535.00 | 1,542.00 | 1,502.50 | 1,512.50 | 1,505.83 | 260,050 |
| 2025-06-25 | 1,531.00 | 1,542.00 | 1,525.00 | 1,530.00 | 1,523.25 | 182,018 |
| 2025-06-24 | 1,523.50 | 1,533.00 | 1,513.00 | 1,524.00 | 1,517.28 | 239,686 |
| 2025-06-23 | 1,510.00 | 1,523.50 | 1,485.00 | 1,509.50 | 1,502.84 | 219,644 |
| 2025-06-20 | 1,570.00 | 1,570.00 | 1,511.50 | 1,521.50 | 1,514.79 | 636,980 |
| 2025-06-19 | 1,553.50 | 1,564.50 | 1,545.50 | 1,564.50 | 1,557.60 | 156,732 |
| 2025-06-18 | 1,565.00 | 1,582.50 | 1,564.00 | 1,565.00 | 1,558.09 | 275,034 |
| 2025-06-17 | 1,584.50 | 1,590.50 | 1,568.50 | 1,574.50 | 1,567.55 | 161,018 |
| 2025-06-16 | 1,600.00 | 1,610.00 | 1,588.00 | 1,603.50 | 1,596.43 | 147,541 |
| 2025-06-13 | 1,593.50 | 1,616.50 | 1,589.00 | 1,596.50 | 1,589.46 | 216,232 |
| 2025-06-12 | 1,614.00 | 1,622.00 | 1,589.00 | 1,612.50 | 1,605.39 | 185,129 |
| 2025-06-11 | 1,626.50 | 1,641.00 | 1,616.00 | 1,616.00 | 1,608.87 | 284,341 |
| 2025-06-10 | 1,609.50 | 1,643.00 | 1,609.50 | 1,628.00 | 1,620.82 | 385,798 |
| 2025-06-06 | 1,568.00 | 1,619.50 | 1,567.50 | 1,606.00 | 1,598.91 | 323,661 |
| 2025-06-04 | 1,589.00 | 1,589.00 | 1,553.00 | 1,562.00 | 1,555.11 | 296,315 |
| 2025-06-03 | 1,540.00 | 1,558.50 | 1,516.50 | 1,547.50 | 1,540.67 | 236,374 |
| 2025-06-02 | 1,500.00 | 1,562.50 | 1,500.00 | 1,532.00 | 1,525.24 | 586,684 |
| 2025-05-28 | 1,563.50 | 1,579.50 | 1,544.50 | 1,548.00 | 1,541.17 | 1,134,104 |
| 2025-05-27 | 1,569.00 | 1,579.00 | 1,552.00 | 1,570.00 | 1,563.07 | 235,506 |
| 2025-05-26 | 1,568.50 | 1,588.00 | 1,568.50 | 1,569.00 | 1,562.08 | 172,781 |
| 2025-05-23 | 1,570.00 | 1,592.00 | 1,511.00 | 1,546.00 | 1,539.18 | 253,138 |
| 2025-05-22 | 1,584.00 | 1,594.00 | 1,561.00 | 1,571.00 | 1,564.07 | 334,590 |
| 2025-05-21 | 1,590.50 | 1,608.50 | 1,573.00 | 1,598.00 | 1,590.95 | 296,583 |
| 2025-05-20 | 1,583.00 | 1,600.50 | 1,577.50 | 1,586.00 | 1,579.00 | 304,068 |
| 2025-05-19 | 1,563.00 | 1,596.50 | 1,548.00 | 1,585.00 | 1,578.01 | 281,092 |
| 2025-05-16 | 1,550.00 | 1,579.00 | 1,548.00 | 1,567.50 | 1,560.58 | 392,491 |
| 2025-05-15 | 1,525.00 | 1,550.00 | 1,524.50 | 1,545.50 | 1,538.68 | 311,414 |
| 2025-05-14 | 1,525.50 | 1,533.50 | 1,511.00 | 1,524.50 | 1,517.77 | 207,663 |
| 2025-05-13 | 1,517.50 | 1,536.00 | 1,509.50 | 1,513.50 | 1,506.82 | 268,026 |
| 2025-05-12 | 1,480.00 | 1,525.00 | 1,480.00 | 1,511.50 | 1,504.83 | 393,654 |
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.