DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 1,491.50 | 1,497.50 | 1,471.00 | 1,477.00 | 1,463.58 | 225,602 |
| 2024-11-11 | 1,483.50 | 1,503.50 | 1,483.50 | 1,498.50 | 1,484.88 | 213,685 |
| 2024-11-08 | 1,484.50 | 1,500.00 | 1,479.50 | 1,482.50 | 1,469.03 | 184,169 |
| 2024-11-07 | 1,498.50 | 1,509.50 | 1,479.50 | 1,479.50 | 1,466.05 | 283,311 |
| 2024-11-06 | 1,500.00 | 1,500.50 | 1,453.00 | 1,500.00 | 1,486.37 | 520,682 |
| 2024-11-05 | 1,509.00 | 1,509.00 | 1,491.50 | 1,508.00 | 1,494.30 | 147,511 |
| 2024-11-04 | 1,515.00 | 1,524.00 | 1,500.00 | 1,510.00 | 1,496.28 | 190,281 |
| 2024-11-01 | 1,491.00 | 1,523.50 | 1,487.50 | 1,519.00 | 1,505.20 | 229,799 |
| 2024-10-31 | 1,489.00 | 1,497.50 | 1,479.00 | 1,490.50 | 1,476.95 | 284,682 |
| 2024-10-30 | 1,499.50 | 1,506.50 | 1,479.00 | 1,498.00 | 1,484.39 | 256,826 |
| 2024-10-29 | 1,512.00 | 1,517.00 | 1,500.00 | 1,502.00 | 1,488.35 | 196,608 |
| 2024-10-28 | 1,512.00 | 1,529.50 | 1,506.50 | 1,518.00 | 1,504.20 | 240,226 |
| 2024-10-25 | 1,495.00 | 1,509.00 | 1,485.00 | 1,500.00 | 1,486.37 | 206,953 |
| 2024-10-24 | 1,507.00 | 1,516.50 | 1,499.00 | 1,499.00 | 1,485.38 | 333,331 |
| 2024-10-23 | 1,517.00 | 1,525.50 | 1,493.00 | 1,511.00 | 1,497.27 | 223,287 |
| 2024-10-22 | 1,514.50 | 1,519.50 | 1,503.50 | 1,514.00 | 1,500.24 | 188,771 |
| 2024-10-21 | 1,495.00 | 1,517.00 | 1,492.50 | 1,510.50 | 1,496.77 | 248,736 |
| 2024-10-18 | 1,504.00 | 1,517.50 | 1,496.50 | 1,496.50 | 1,482.90 | 323,014 |
| 2024-10-17 | 1,512.50 | 1,516.50 | 1,494.50 | 1,504.50 | 1,490.83 | 268,802 |
| 2024-10-16 | 1,510.50 | 1,519.50 | 1,503.50 | 1,515.00 | 1,501.23 | 179,718 |
| 2024-10-15 | 1,525.00 | 1,527.50 | 1,504.00 | 1,518.00 | 1,504.20 | 287,270 |
| 2024-10-14 | 1,518.50 | 1,536.50 | 1,514.50 | 1,525.00 | 1,511.14 | 208,721 |
| 2024-10-11 | 1,530.00 | 1,533.50 | 1,509.00 | 1,511.00 | 1,497.27 | 509,469 |
| 2024-10-10 | 1,540.00 | 1,547.00 | 1,510.50 | 1,528.50 | 1,514.61 | 438,329 |
| 2024-10-09 | 1,531.50 | 1,563.50 | 1,517.00 | 1,563.50 | 1,549.29 | 3,036,332 |
| 2024-10-08 | 1,496.00 | 1,533.50 | 1,496.00 | 1,523.00 | 1,509.16 | 1,600,407 |
| 2024-10-07 | 1,504.50 | 1,509.50 | 1,482.50 | 1,496.00 | 1,482.40 | 361,192 |
| 2024-10-04 | 1,542.00 | 1,542.00 | 1,489.00 | 1,504.50 | 1,490.83 | 1,645,432 |
| 2024-10-03 | 1,415.00 | 1,418.00 | 1,390.50 | 1,410.50 | 1,397.68 | 246,840 |
| 2024-10-02 | 1,389.00 | 1,466.00 | 1,357.50 | 1,417.00 | 1,404.12 | 773,610 |
| 2024-10-01 | 1,380.50 | 1,384.00 | 1,359.50 | 1,372.50 | 1,360.03 | 272,729 |
| 2024-09-30 | 1,380.00 | 1,403.00 | 1,365.50 | 1,382.50 | 1,369.94 | 295,160 |
| 2024-09-27 | 1,383.50 | 1,398.00 | 1,372.00 | 1,395.00 | 1,382.32 | 293,689 |
| 2024-09-26 | 1,380.00 | 1,399.00 | 1,380.00 | 1,388.00 | 1,375.39 | 223,904 |
| 2024-09-25 | 1,356.00 | 1,391.00 | 1,356.00 | 1,366.00 | 1,353.59 | 207,245 |
| 2024-09-24 | 1,387.00 | 1,390.00 | 1,325.50 | 1,359.00 | 1,346.65 | 222,184 |
| 2024-09-23 | 1,354.00 | 1,371.50 | 1,346.00 | 1,371.50 | 1,359.04 | 216,059 |
| 2024-09-20 | 1,375.00 | 1,376.50 | 1,355.50 | 1,363.50 | 1,351.11 | 412,265 |
| 2024-09-19 | 1,397.50 | 1,407.00 | 1,365.00 | 1,377.50 | 1,364.98 | 283,564 |
| 2024-09-18 | 1,408.00 | 1,413.00 | 1,325.00 | 1,385.00 | 1,372.41 | 587,155 |
| 2024-09-17 | 1,373.00 | 1,412.50 | 1,373.00 | 1,407.00 | 1,394.21 | 572,831 |
| 2024-09-16 | 1,374.50 | 1,394.00 | 1,357.50 | 1,371.50 | 1,359.04 | 355,132 |
| 2024-09-13 | 1,425.00 | 1,434.00 | 1,347.50 | 1,388.50 | 1,375.88 | 1,228,590 |
| 2024-09-12 | 1,370.00 | 1,375.00 | 1,324.50 | 1,375.00 | 1,362.50 | 1,121,088 |
| 2024-09-11 | 1,245.50 | 1,259.50 | 1,243.50 | 1,249.50 | 1,238.14 | 177,963 |
| 2024-09-10 | 1,233.00 | 1,257.50 | 1,231.00 | 1,245.50 | 1,234.18 | 198,834 |
| 2024-09-09 | 1,231.00 | 1,265.00 | 1,226.50 | 1,238.00 | 1,226.75 | 261,648 |
| 2024-09-06 | 1,224.50 | 1,256.00 | 1,189.50 | 1,236.00 | 1,224.77 | 401,947 |
| 2024-09-05 | 1,250.00 | 1,263.00 | 1,225.00 | 1,225.00 | 1,213.87 | 273,233 |
| 2024-09-04 | 1,216.00 | 1,229.50 | 1,209.50 | 1,225.00 | 1,213.87 | 191,678 |
| 2024-09-03 | 1,226.50 | 1,238.50 | 1,222.00 | 1,233.50 | 1,222.29 | 189,758 |
| 2024-09-02 | 1,193.00 | 1,225.50 | 1,184.00 | 1,225.00 | 1,213.87 | 180,821 |
| 2024-08-30 | 1,235.00 | 1,237.50 | 1,198.00 | 1,205.00 | 1,194.05 | 576,748 |
| 2024-08-29 | 1,233.50 | 1,246.00 | 1,233.00 | 1,238.50 | 1,227.24 | 191,474 |
| 2024-08-28 | 1,230.00 | 1,243.50 | 1,226.50 | 1,235.00 | 1,223.78 | 131,853 |
| 2024-08-27 | 1,230.00 | 1,243.50 | 1,229.00 | 1,229.50 | 1,218.33 | 103,262 |
| 2024-08-26 | 1,235.00 | 1,254.50 | 1,228.00 | 1,228.00 | 1,216.84 | 188,961 |
| 2024-08-23 | 1,260.00 | 1,265.00 | 1,207.00 | 1,235.00 | 1,223.78 | 446,754 |
| 2024-08-22 | 1,260.00 | 1,267.50 | 1,254.00 | 1,262.00 | 1,250.53 | 98,332 |
| 2024-08-21 | 1,259.00 | 1,267.50 | 1,254.00 | 1,260.00 | 1,248.55 | 113,584 |
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.