Dampskibsselskabet Norden AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 373.10 | 393.60 | 373.10 | 373.10 | 373.10 | 0 |
| 2026-10-16 | 376.40 | 393.60 | 372.50 | 372.50 | 372.50 | 0 |
| 2026-10-15 | 380.00 | 380.00 | 377.20 | 379.60 | 379.60 | 3,429 |
| 2026-10-14 | 396.70 | 399.20 | 376.30 | 378.20 | 378.20 | 2,313 |
| 2026-10-13 | 398.40 | 398.40 | 394.80 | 397.00 | 397.00 | 812 |
| 2026-10-12 | 400.10 | 402.70 | 400.10 | 400.10 | 400.10 | 113 |
| 2026-10-09 | 398.90 | 399.20 | 398.90 | 398.90 | 398.90 | 67 |
| 2026-10-08 | 398.30 | 398.70 | 389.80 | 398.70 | 398.70 | 1,004 |
| 2026-10-07 | 396.80 | 396.80 | 392.60 | 396.10 | 396.10 | 2,303 |
| 2026-10-06 | 395.80 | 404.80 | 393.00 | 402.40 | 402.40 | 1,326 |
| 2026-10-05 | 398.50 | 401.40 | 393.60 | 393.60 | 393.60 | 7,254 |
| 2026-10-02 | 391.70 | 397.10 | 390.20 | 397.10 | 397.10 | 25 |
| 2026-10-01 | 385.40 | 390.60 | 378.20 | 388.10 | 388.10 | 1,158 |
| 2026-09-30 | 380.40 | 391.70 | 380.40 | 390.30 | 390.30 | 1,000 |
| 2026-09-29 | 377.20 | 381.60 | 372.40 | 380.20 | 380.20 | 8,295 |
| 2026-09-28 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 5 |
| 2026-09-25 | 382.80 | 382.80 | 371.20 | 374.30 | 374.30 | 4,949 |
| 2026-09-24 | 381.30 | 384.70 | 381.30 | 381.30 | 381.30 | 374 |
| 2026-09-23 | 384.40 | 384.40 | 376.90 | 378.80 | 378.80 | 121 |
| 2026-09-22 | 396.60 | 396.60 | 388.40 | 389.20 | 389.20 | 241 |
| 2026-09-21 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | 159 |
| 2026-09-18 | 397.30 | 399.60 | 397.30 | 397.30 | 397.30 | 254 |
| 2026-09-17 | 394.40 | 400.00 | 394.40 | 398.10 | 398.10 | 4,788 |
| 2026-09-16 | 390.90 | 391.60 | 388.20 | 389.50 | 389.50 | 187 |
| 2026-09-15 | 388.00 | 388.00 | 379.40 | 386.00 | 386.00 | 17 |
| 2026-09-14 | 392.40 | 394.00 | 392.40 | 392.40 | 392.40 | 165 |
| 2026-09-11 | 392.40 | 392.40 | 386.40 | 387.20 | 387.20 | 485 |
| 2026-09-10 | 387.80 | 392.60 | 387.80 | 392.60 | 392.60 | 857 |
| 2026-09-09 | 388.30 | 388.30 | 382.20 | 384.80 | 384.80 | 1,385 |
| 2026-09-08 | 385.00 | 391.20 | 385.00 | 386.00 | 386.00 | 3,203 |
| 2026-09-07 | 388.30 | 388.40 | 378.00 | 383.00 | 383.00 | 1,766 |
| 2026-09-04 | 375.00 | 386.60 | 375.00 | 385.20 | 385.20 | 1,475 |
| 2026-09-03 | 364.30 | 370.80 | 364.30 | 369.00 | 369.00 | 762 |
| 2026-09-02 | 363.00 | 363.40 | 360.00 | 362.80 | 362.80 | 1,179 |
| 2026-09-01 | 358.10 | 366.00 | 355.40 | 366.00 | 366.00 | 1,137 |
| 2026-08-28 | 356.30 | 358.50 | 355.80 | 358.50 | 358.50 | 494 |
| 2026-08-27 | 352.60 | 353.20 | 343.20 | 350.30 | 350.30 | 571 |
| 2026-08-26 | 356.10 | 358.40 | 349.60 | 349.60 | 349.60 | 9,598 |
| 2026-08-25 | 361.80 | 361.80 | 358.80 | 358.80 | 358.80 | 280 |
| 2026-08-24 | 362.80 | 373.40 | 357.40 | 368.60 | 368.60 | 958 |
| 2026-08-21 | 359.20 | 370.00 | 359.20 | 365.70 | 365.70 | 4,894 |
| 2026-08-20 | 352.80 | 357.40 | 348.70 | 348.70 | 348.70 | 281 |
| 2026-08-19 | 340.60 | 346.20 | 340.60 | 346.20 | 346.20 | 1,305 |
| 2026-08-18 | 339.40 | 339.40 | 334.60 | 337.80 | 337.80 | 396 |
| 2026-08-17 | 338.20 | 342.60 | 338.20 | 342.60 | 342.60 | 7 |
| 2026-08-14 | 336.20 | 336.20 | 329.40 | 336.20 | 336.20 | 1,046 |
| 2026-08-13 | 328.40 | 338.80 | 328.40 | 337.40 | 337.40 | 4,406 |
| 2026-08-12 | 315.20 | 320.60 | 314.00 | 320.20 | 320.20 | 1,040 |
| 2026-08-11 | 318.40 | 318.40 | 313.00 | 313.00 | 313.00 | 550 |
| 2026-08-10 | 320.00 | 320.40 | 315.40 | 318.40 | 318.40 | 4,735 |
| 2026-08-07 | 325.90 | 330.60 | 320.00 | 321.60 | 321.60 | 654 |
| 2026-08-06 | 321.80 | 326.30 | 317.40 | 325.30 | 325.30 | 706 |
| 2026-08-05 | 326.80 | 326.80 | 321.60 | 321.60 | 321.60 | 298 |
| 2026-08-04 | 332.30 | 332.60 | 327.60 | 328.60 | 328.60 | 4,561 |
| 2026-08-03 | 333.70 | 334.20 | 332.20 | 332.20 | 332.20 | 563 |
| 2026-07-31 | 335.70 | 338.20 | 335.20 | 338.20 | 338.20 | 3,903 |
| 2026-07-30 | 332.00 | 335.40 | 332.00 | 334.30 | 334.30 | 134 |
| 2026-07-29 | 336.60 | 338.90 | 329.80 | 331.20 | 331.20 | 1,192 |
| 2026-07-28 | 330.10 | 334.60 | 330.10 | 333.80 | 333.80 | 4,022 |
| 2026-07-27 | 334.50 | 335.10 | 330.40 | 330.40 | 330.40 | 319 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 2.0000 DKK |
| 2026-03-12 | 2.0000 DKK |
| 2025-10-31 | 2.0000 DKK |
| 2025-08-15 | 2.0000 DKK |
| 2025-05-02 | 2.0000 DKK |
| 2025-03-13 | 2.0000 DKK |
| 2024-11-01 | 2.0000 DKK |
| 2024-08-09 | 2.0000 DKK |
| 2024-04-26 | 2.0000 DKK |
| 2024-03-13 | 10.0000 DKK |
| 2023-11-03 | 10.0000 DKK |
| 2023-08-11 | 10.0000 DKK |
| 2023-05-04 | 15.0000 DKK |
| 2023-03-10 | 30.0000 DKK |
| 2022-11-07 | 30.0000 DKK |
| 2022-08-19 | 30.0000 DKK |
| 2022-03-25 | 18.0000 DKK |
| 2021-03-26 | 9.0000 DKK |
| 2020-06-15 | 2.5000 DKK |
| 2019-04-12 | 2.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.