DSV A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,194.00 | 1,234.50 | 1,184.00 | 1,233.00 | 1,233.00 | 638,672 |
| 2026-10-15 | 1,145.00 | 1,195.50 | 1,140.00 | 1,195.50 | 1,195.50 | 498,574 |
| 2026-10-14 | 1,149.00 | 1,172.00 | 1,148.00 | 1,156.00 | 1,156.00 | 413,203 |
| 2026-10-13 | 1,155.50 | 1,163.00 | 1,142.50 | 1,153.50 | 1,153.50 | 448,321 |
| 2026-10-12 | 1,165.50 | 1,172.50 | 1,153.00 | 1,156.00 | 1,156.00 | 379,838 |
| 2026-10-09 | 1,131.00 | 1,166.50 | 1,130.50 | 1,166.50 | 1,166.50 | 855,899 |
| 2026-10-08 | 1,137.50 | 1,161.00 | 1,132.00 | 1,153.00 | 1,153.00 | 426,336 |
| 2026-10-07 | 1,150.50 | 1,166.50 | 1,137.50 | 1,137.50 | 1,137.50 | 670,211 |
| 2026-10-06 | 1,162.50 | 1,183.00 | 1,151.50 | 1,157.00 | 1,157.00 | 583,193 |
| 2026-10-05 | 1,190.00 | 1,190.00 | 1,160.50 | 1,160.50 | 1,160.50 | 709,596 |
| 2026-10-02 | 1,159.00 | 1,205.00 | 1,151.50 | 1,199.00 | 1,199.00 | 440,253 |
| 2026-10-01 | 1,175.00 | 1,188.00 | 1,148.00 | 1,159.50 | 1,159.50 | 427,716 |
| 2026-09-30 | 1,189.50 | 1,204.00 | 1,168.00 | 1,168.00 | 1,168.00 | 880,717 |
| 2026-09-29 | 1,200.00 | 1,210.00 | 1,184.00 | 1,198.00 | 1,198.00 | 334,687 |
| 2026-09-28 | 1,212.00 | 1,216.00 | 1,189.00 | 1,190.00 | 1,190.00 | 465,096 |
| 2026-09-25 | 1,195.50 | 1,215.50 | 1,177.50 | 1,215.50 | 1,215.50 | 619,190 |
| 2026-09-24 | 1,231.00 | 1,247.00 | 1,182.00 | 1,182.00 | 1,182.00 | 973,824 |
| 2026-09-23 | 1,200.00 | 1,235.00 | 1,199.00 | 1,235.00 | 1,235.00 | 717,335 |
| 2026-09-22 | 1,179.00 | 1,216.00 | 1,174.50 | 1,212.00 | 1,212.00 | 1,119,653 |
| 2026-09-21 | 1,284.00 | 1,313.00 | 1,184.50 | 1,202.50 | 1,202.50 | 1,093,439 |
| 2026-09-18 | 1,314.50 | 1,325.00 | 1,269.50 | 1,273.50 | 1,273.50 | 649,014 |
| 2026-09-17 | 1,259.00 | 1,311.50 | 1,257.50 | 1,311.50 | 1,311.50 | 541,621 |
| 2026-09-16 | 1,255.00 | 1,266.50 | 1,239.50 | 1,251.00 | 1,251.00 | 445,856 |
| 2026-09-15 | 1,278.00 | 1,290.00 | 1,251.00 | 1,255.00 | 1,255.00 | 507,600 |
| 2026-09-14 | 1,289.00 | 1,304.50 | 1,283.50 | 1,283.50 | 1,283.50 | 308,980 |
| 2026-09-11 | 1,338.00 | 1,338.00 | 1,290.50 | 1,290.50 | 1,290.50 | 363,968 |
| 2026-09-10 | 1,300.00 | 1,338.50 | 1,297.00 | 1,329.00 | 1,329.00 | 324,314 |
| 2026-09-09 | 1,310.00 | 1,320.00 | 1,297.00 | 1,306.50 | 1,306.50 | 318,137 |
| 2026-09-08 | 1,318.00 | 1,333.00 | 1,311.00 | 1,320.00 | 1,320.00 | 230,317 |
| 2026-09-07 | 1,326.50 | 1,335.00 | 1,323.00 | 1,325.00 | 1,325.00 | 149,957 |
| 2026-09-04 | 1,329.50 | 1,339.50 | 1,313.50 | 1,321.50 | 1,321.50 | 327,546 |
| 2026-09-03 | 1,308.00 | 1,339.50 | 1,298.00 | 1,324.00 | 1,324.00 | 378,258 |
| 2026-09-02 | 1,319.50 | 1,323.00 | 1,302.50 | 1,310.00 | 1,310.00 | 516,059 |
| 2026-09-01 | 1,357.50 | 1,384.00 | 1,325.50 | 1,325.50 | 1,325.50 | 628,790 |
| 2026-08-31 | 1,367.50 | 1,375.50 | 1,352.50 | 1,357.50 | 1,357.50 | 652,228 |
| 2026-08-28 | 1,358.00 | 1,378.50 | 1,353.00 | 1,373.00 | 1,373.00 | 300,537 |
| 2026-08-27 | 1,373.50 | 1,375.50 | 1,351.50 | 1,351.50 | 1,351.50 | 379,886 |
| 2026-08-26 | 1,373.00 | 1,394.50 | 1,372.00 | 1,375.00 | 1,375.00 | 291,477 |
| 2026-08-25 | 1,400.00 | 1,408.00 | 1,394.00 | 1,400.00 | 1,400.00 | 198,177 |
| 2026-08-24 | 1,392.00 | 1,407.00 | 1,391.00 | 1,402.00 | 1,402.00 | 219,766 |
| 2026-08-21 | 1,382.50 | 1,412.50 | 1,372.50 | 1,398.50 | 1,398.50 | 273,813 |
| 2026-08-20 | 1,361.50 | 1,384.00 | 1,361.00 | 1,377.00 | 1,377.00 | 273,723 |
| 2026-08-19 | 1,379.00 | 1,387.50 | 1,367.50 | 1,370.50 | 1,370.50 | 237,229 |
| 2026-08-18 | 1,407.00 | 1,411.50 | 1,382.50 | 1,382.50 | 1,382.50 | 256,376 |
| 2026-08-17 | 1,431.50 | 1,439.50 | 1,406.00 | 1,414.00 | 1,414.00 | 291,262 |
| 2026-08-14 | 1,442.00 | 1,456.50 | 1,419.00 | 1,437.00 | 1,437.00 | 554,014 |
| 2026-08-13 | 1,391.00 | 1,426.00 | 1,389.50 | 1,426.00 | 1,426.00 | 616,574 |
| 2026-08-12 | 1,355.50 | 1,380.00 | 1,351.50 | 1,380.00 | 1,380.00 | 355,367 |
| 2026-08-11 | 1,338.00 | 1,352.00 | 1,332.00 | 1,349.50 | 1,349.50 | 314,485 |
| 2026-08-10 | 1,349.00 | 1,358.00 | 1,340.00 | 1,344.00 | 1,344.00 | 282,020 |
| 2026-08-07 | 1,330.50 | 1,368.00 | 1,325.50 | 1,349.00 | 1,349.00 | 544,666 |
| 2026-08-06 | 1,345.00 | 1,355.00 | 1,326.50 | 1,333.50 | 1,333.50 | 847,556 |
| 2026-08-05 | 1,368.50 | 1,372.00 | 1,318.50 | 1,335.50 | 1,335.50 | 2,607,879 |
| 2026-08-04 | 1,380.00 | 1,385.00 | 1,356.00 | 1,356.00 | 1,356.00 | 692,722 |
| 2026-08-03 | 1,408.00 | 1,410.00 | 1,362.00 | 1,376.00 | 1,376.00 | 485,637 |
| 2026-07-31 | 1,412.50 | 1,423.50 | 1,401.00 | 1,405.50 | 1,405.50 | 367,112 |
| 2026-07-30 | 1,442.50 | 1,450.00 | 1,413.50 | 1,419.50 | 1,419.50 | 356,299 |
| 2026-07-29 | 1,402.00 | 1,454.00 | 1,399.00 | 1,426.00 | 1,426.00 | 591,463 |
| 2026-07-28 | 1,403.50 | 1,407.00 | 1,361.50 | 1,402.50 | 1,402.50 | 734,070 |
| 2026-07-27 | 1,451.50 | 1,460.00 | 1,398.00 | 1,398.00 | 1,398.00 | 482,752 |
Page 1 of 2 · 65 trading daysOlder →
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.