DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 1,432.50 | 1,453.00 | 1,413.50 | 1,453.00 | 1,439.80 | 284,499 |
| 2025-02-10 | 1,405.00 | 1,433.00 | 1,402.50 | 1,424.50 | 1,411.55 | 194,077 |
| 2025-02-07 | 1,405.50 | 1,413.00 | 1,394.50 | 1,405.00 | 1,392.23 | 247,051 |
| 2025-02-06 | 1,407.50 | 1,422.50 | 1,398.50 | 1,411.00 | 1,398.18 | 388,599 |
| 2025-02-05 | 1,418.00 | 1,425.00 | 1,401.00 | 1,418.00 | 1,405.11 | 366,991 |
| 2025-02-04 | 1,327.50 | 1,460.00 | 1,320.00 | 1,424.00 | 1,411.06 | 660,712 |
| 2025-02-03 | 1,404.50 | 1,406.50 | 1,353.50 | 1,397.50 | 1,384.80 | 612,501 |
| 2025-01-31 | 1,460.50 | 1,464.00 | 1,432.00 | 1,436.00 | 1,422.95 | 329,368 |
| 2025-01-30 | 1,460.50 | 1,469.00 | 1,435.00 | 1,456.00 | 1,442.77 | 278,885 |
| 2025-01-29 | 1,468.00 | 1,478.50 | 1,460.50 | 1,460.50 | 1,447.23 | 209,609 |
| 2025-01-28 | 1,465.50 | 1,470.00 | 1,443.50 | 1,457.00 | 1,443.76 | 230,252 |
| 2025-01-27 | 1,454.50 | 1,460.00 | 1,430.00 | 1,460.00 | 1,446.73 | 310,564 |
| 2025-01-24 | 1,481.50 | 1,487.00 | 1,458.00 | 1,465.00 | 1,451.69 | 228,929 |
| 2025-01-23 | 1,470.00 | 1,491.00 | 1,470.00 | 1,479.00 | 1,465.56 | 176,221 |
| 2025-01-22 | 1,474.50 | 1,481.50 | 1,465.00 | 1,465.00 | 1,451.69 | 667,079 |
| 2025-01-21 | 1,458.00 | 1,483.00 | 1,445.00 | 1,477.50 | 1,464.07 | 407,783 |
| 2025-01-20 | 1,420.50 | 1,454.50 | 1,420.50 | 1,445.00 | 1,431.87 | 234,623 |
| 2025-01-17 | 1,440.00 | 1,446.50 | 1,396.00 | 1,426.50 | 1,413.54 | 553,084 |
| 2025-01-16 | 1,474.50 | 1,476.50 | 1,441.50 | 1,451.00 | 1,437.81 | 328,270 |
| 2025-01-15 | 1,472.50 | 1,489.00 | 1,463.50 | 1,471.50 | 1,458.13 | 278,101 |
| 2025-01-14 | 1,509.50 | 1,517.50 | 1,473.00 | 1,483.00 | 1,469.52 | 288,505 |
| 2025-01-13 | 1,511.50 | 1,512.00 | 1,491.00 | 1,509.50 | 1,495.78 | 188,245 |
| 2025-01-10 | 1,512.00 | 1,518.50 | 1,500.00 | 1,515.00 | 1,501.23 | 134,092 |
| 2025-01-09 | 1,523.00 | 1,523.00 | 1,488.00 | 1,510.00 | 1,496.28 | 193,848 |
| 2025-01-08 | 1,531.00 | 1,548.50 | 1,517.00 | 1,528.50 | 1,514.61 | 169,474 |
| 2025-01-07 | 1,536.00 | 1,539.50 | 1,513.00 | 1,535.00 | 1,521.05 | 284,882 |
| 2025-01-06 | 1,525.00 | 1,544.00 | 1,521.00 | 1,536.50 | 1,522.54 | 181,183 |
| 2025-01-03 | 1,540.50 | 1,548.50 | 1,521.00 | 1,530.50 | 1,516.59 | 148,170 |
| 2025-01-02 | 1,527.50 | 1,547.00 | 1,518.50 | 1,539.50 | 1,525.51 | 122,769 |
| 2024-12-30 | 1,541.50 | 1,541.50 | 1,521.00 | 1,529.00 | 1,515.10 | 191,118 |
| 2024-12-27 | 1,523.50 | 1,548.50 | 1,518.50 | 1,544.00 | 1,529.97 | 166,613 |
| 2024-12-23 | 1,503.00 | 1,522.50 | 1,499.50 | 1,513.00 | 1,499.25 | 144,638 |
| 2024-12-20 | 1,494.00 | 1,511.00 | 1,486.00 | 1,507.00 | 1,493.30 | 564,485 |
| 2024-12-19 | 1,487.00 | 1,506.00 | 1,469.50 | 1,496.00 | 1,482.40 | 308,410 |
| 2024-12-18 | 1,513.50 | 1,517.50 | 1,495.00 | 1,500.00 | 1,486.37 | 306,715 |
| 2024-12-17 | 1,535.00 | 1,535.50 | 1,497.50 | 1,516.50 | 1,502.72 | 299,785 |
| 2024-12-16 | 1,542.50 | 1,559.00 | 1,536.50 | 1,550.00 | 1,535.91 | 313,146 |
| 2024-12-13 | 1,544.50 | 1,549.50 | 1,533.50 | 1,541.50 | 1,527.49 | 190,998 |
| 2024-12-12 | 1,535.00 | 1,547.50 | 1,526.00 | 1,541.00 | 1,527.00 | 162,393 |
| 2024-12-11 | 1,537.00 | 1,541.00 | 1,518.00 | 1,540.00 | 1,526.00 | 235,825 |
| 2024-12-10 | 1,523.50 | 1,544.50 | 1,523.00 | 1,538.00 | 1,524.02 | 251,979 |
| 2024-12-09 | 1,519.00 | 1,532.00 | 1,515.50 | 1,524.50 | 1,510.65 | 188,214 |
| 2024-12-06 | 1,534.00 | 1,537.00 | 1,518.00 | 1,524.00 | 1,510.15 | 199,131 |
| 2024-12-05 | 1,535.00 | 1,553.00 | 1,529.00 | 1,534.00 | 1,520.06 | 182,430 |
| 2024-12-04 | 1,541.00 | 1,547.00 | 1,518.50 | 1,542.50 | 1,528.48 | 225,761 |
| 2024-12-03 | 1,543.00 | 1,544.00 | 1,532.50 | 1,536.50 | 1,522.54 | 194,507 |
| 2024-12-02 | 1,499.00 | 1,536.50 | 1,492.50 | 1,536.50 | 1,522.54 | 269,166 |
| 2024-11-29 | 1,489.50 | 1,507.00 | 1,483.00 | 1,507.00 | 1,493.30 | 384,113 |
| 2024-11-28 | 1,484.00 | 1,501.00 | 1,481.50 | 1,488.50 | 1,474.97 | 131,003 |
| 2024-11-27 | 1,480.00 | 1,485.50 | 1,470.00 | 1,484.00 | 1,470.51 | 327,723 |
| 2024-11-26 | 1,479.00 | 1,501.00 | 1,476.50 | 1,483.50 | 1,470.02 | 192,516 |
| 2024-11-25 | 1,504.00 | 1,506.50 | 1,466.50 | 1,483.50 | 1,470.02 | 936,015 |
| 2024-11-22 | 1,517.50 | 1,518.00 | 1,493.50 | 1,504.00 | 1,490.33 | 324,412 |
| 2024-11-21 | 1,520.00 | 1,523.50 | 1,498.50 | 1,510.00 | 1,496.28 | 330,645 |
| 2024-11-20 | 1,499.50 | 1,544.00 | 1,498.50 | 1,524.00 | 1,510.15 | 504,023 |
| 2024-11-19 | 1,483.50 | 1,504.50 | 1,481.50 | 1,495.00 | 1,481.41 | 523,386 |
| 2024-11-18 | 1,470.00 | 1,487.50 | 1,468.50 | 1,485.00 | 1,471.50 | 322,041 |
| 2024-11-15 | 1,473.00 | 1,478.00 | 1,463.50 | 1,465.50 | 1,452.18 | 174,336 |
| 2024-11-14 | 1,461.00 | 1,471.50 | 1,451.50 | 1,463.00 | 1,449.70 | 198,795 |
| 2024-11-13 | 1,464.50 | 1,471.00 | 1,452.50 | 1,456.50 | 1,443.26 | 231,262 |
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.