DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,466.50 | 1,476.00 | 1,454.00 | 1,458.00 | 1,451.57 | 226,156 |
| 2025-05-08 | 1,476.50 | 1,477.50 | 1,453.50 | 1,453.50 | 1,447.09 | 345,584 |
| 2025-05-07 | 1,455.00 | 1,463.50 | 1,435.00 | 1,448.00 | 1,441.61 | 297,099 |
| 2025-05-06 | 1,488.00 | 1,488.00 | 1,452.00 | 1,478.50 | 1,471.98 | 288,719 |
| 2025-05-05 | 1,495.50 | 1,496.00 | 1,468.00 | 1,476.00 | 1,469.49 | 268,254 |
| 2025-05-02 | 1,475.00 | 1,497.50 | 1,446.50 | 1,483.00 | 1,476.46 | 482,119 |
| 2025-05-01 | 1,425.00 | 1,450.00 | 1,401.00 | 1,424.50 | 1,418.21 | 416,916 |
| 2025-04-30 | 1,375.00 | 1,426.00 | 1,375.00 | 1,390.00 | 1,383.87 | 920,204 |
| 2025-04-29 | 1,264.50 | 1,293.50 | 1,264.50 | 1,288.50 | 1,282.81 | 322,752 |
| 2025-04-28 | 1,280.00 | 1,287.50 | 1,261.50 | 1,277.50 | 1,271.86 | 217,898 |
| 2025-04-25 | 1,298.00 | 1,302.00 | 1,279.00 | 1,280.00 | 1,274.35 | 307,492 |
| 2025-04-24 | 1,273.00 | 1,306.00 | 1,264.00 | 1,278.50 | 1,272.86 | 283,829 |
| 2025-04-23 | 1,225.00 | 1,299.00 | 1,225.00 | 1,284.00 | 1,278.33 | 595,903 |
| 2025-04-22 | 1,230.00 | 1,230.00 | 1,189.50 | 1,203.00 | 1,197.69 | 267,948 |
| 2025-04-16 | 1,235.50 | 1,253.50 | 1,223.00 | 1,223.00 | 1,217.60 | 363,370 |
| 2025-04-15 | 1,187.00 | 1,267.50 | 1,183.00 | 1,257.50 | 1,251.95 | 813,565 |
| 2025-04-14 | 1,152.50 | 1,156.50 | 1,110.00 | 1,151.00 | 1,145.92 | 392,524 |
| 2025-04-11 | 1,140.00 | 1,150.00 | 1,087.00 | 1,117.00 | 1,112.07 | 446,739 |
| 2025-04-10 | 1,299.00 | 1,299.00 | 1,139.50 | 1,139.50 | 1,134.47 | 872,620 |
| 2025-04-09 | 1,070.00 | 1,123.00 | 1,053.50 | 1,055.00 | 1,050.35 | 662,579 |
| 2025-04-08 | 1,138.50 | 1,169.50 | 1,107.50 | 1,154.50 | 1,149.41 | 730,094 |
| 2025-04-07 | 1,085.00 | 1,181.00 | 1,073.00 | 1,126.00 | 1,121.03 | 1,084,708 |
| 2025-04-04 | 1,258.00 | 1,273.50 | 1,171.50 | 1,180.00 | 1,174.79 | 902,112 |
| 2025-04-03 | 1,285.00 | 1,298.00 | 1,240.50 | 1,282.00 | 1,276.34 | 604,831 |
| 2025-04-02 | 1,356.00 | 1,361.50 | 1,340.00 | 1,353.00 | 1,347.03 | 332,503 |
| 2025-04-01 | 1,341.50 | 1,371.00 | 1,338.50 | 1,361.00 | 1,355.00 | 271,558 |
| 2025-03-31 | 1,345.50 | 1,349.00 | 1,323.50 | 1,332.50 | 1,326.62 | 385,833 |
| 2025-03-28 | 1,341.00 | 1,362.00 | 1,327.00 | 1,359.50 | 1,353.50 | 310,733 |
| 2025-03-27 | 1,361.00 | 1,362.00 | 1,340.00 | 1,348.00 | 1,342.05 | 303,007 |
| 2025-03-26 | 1,392.00 | 1,395.00 | 1,362.00 | 1,369.00 | 1,362.96 | 339,877 |
| 2025-03-25 | 1,395.00 | 1,403.50 | 1,380.50 | 1,395.50 | 1,389.34 | 221,321 |
| 2025-03-24 | 1,449.00 | 1,464.50 | 1,389.50 | 1,395.00 | 1,388.84 | 381,550 |
| 2025-03-21 | 1,472.00 | 1,473.00 | 1,432.50 | 1,445.00 | 1,438.62 | 460,608 |
| 2025-03-20 | 1,479.00 | 1,490.50 | 1,469.50 | 1,490.50 | 1,476.95 | 267,162 |
| 2025-03-19 | 1,469.00 | 1,490.00 | 1,464.50 | 1,482.50 | 1,469.03 | 180,619 |
| 2025-03-18 | 1,446.50 | 1,460.00 | 1,436.00 | 1,460.00 | 1,446.73 | 181,686 |
| 2025-03-17 | 1,438.00 | 1,449.50 | 1,429.50 | 1,441.00 | 1,427.90 | 179,931 |
| 2025-03-14 | 1,400.00 | 1,438.00 | 1,390.00 | 1,434.00 | 1,420.97 | 251,804 |
| 2025-03-13 | 1,401.50 | 1,411.50 | 1,394.50 | 1,395.50 | 1,382.82 | 176,225 |
| 2025-03-12 | 1,406.50 | 1,429.50 | 1,396.50 | 1,407.00 | 1,394.21 | 197,819 |
| 2025-03-11 | 1,423.00 | 1,426.00 | 1,389.00 | 1,390.50 | 1,377.86 | 238,395 |
| 2025-03-10 | 1,431.00 | 1,440.00 | 1,398.00 | 1,407.00 | 1,394.21 | 353,009 |
| 2025-03-07 | 1,450.00 | 1,454.50 | 1,414.00 | 1,424.50 | 1,411.55 | 252,408 |
| 2025-03-06 | 1,439.00 | 1,479.00 | 1,431.50 | 1,463.00 | 1,449.70 | 275,782 |
| 2025-03-05 | 1,400.00 | 1,453.00 | 1,397.00 | 1,439.00 | 1,425.92 | 343,073 |
| 2025-03-04 | 1,456.00 | 1,456.00 | 1,391.50 | 1,399.00 | 1,386.29 | 370,201 |
| 2025-03-03 | 1,444.50 | 1,464.00 | 1,431.00 | 1,453.50 | 1,440.29 | 186,142 |
| 2025-02-28 | 1,415.00 | 1,445.00 | 1,408.50 | 1,443.50 | 1,430.38 | 565,533 |
| 2025-02-27 | 1,434.50 | 1,443.50 | 1,414.00 | 1,427.50 | 1,414.53 | 238,219 |
| 2025-02-26 | 1,422.50 | 1,451.50 | 1,416.00 | 1,445.00 | 1,431.87 | 236,233 |
| 2025-02-25 | 1,441.00 | 1,443.00 | 1,411.50 | 1,420.00 | 1,407.10 | 331,654 |
| 2025-02-24 | 1,444.50 | 1,460.00 | 1,441.50 | 1,445.00 | 1,431.87 | 217,689 |
| 2025-02-21 | 1,453.00 | 1,469.00 | 1,440.00 | 1,443.00 | 1,429.89 | 214,780 |
| 2025-02-20 | 1,471.00 | 1,471.00 | 1,457.00 | 1,458.00 | 1,444.75 | 188,912 |
| 2025-02-19 | 1,470.00 | 1,490.50 | 1,466.00 | 1,472.00 | 1,458.62 | 238,613 |
| 2025-02-18 | 1,463.00 | 1,485.00 | 1,458.50 | 1,477.00 | 1,463.58 | 212,106 |
| 2025-02-17 | 1,448.50 | 1,472.00 | 1,448.00 | 1,454.00 | 1,440.79 | 145,801 |
| 2025-02-14 | 1,444.50 | 1,455.00 | 1,431.00 | 1,442.00 | 1,428.90 | 136,307 |
| 2025-02-13 | 1,435.50 | 1,450.00 | 1,426.00 | 1,450.00 | 1,436.82 | 213,536 |
| 2025-02-12 | 1,452.50 | 1,452.50 | 1,428.00 | 1,435.50 | 1,422.45 | 221,569 |
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.