Dampskibsselskabet Norden AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	279.70	280.20	274.00	280.20	264.04	666
2024-08-13	285.40	285.40	278.20	279.00	262.91	2,066
2024-08-12	284.70	286.80	282.20	285.00	268.57	865
2024-08-09	280.40	280.40	274.60	280.40	264.23	771
2024-08-08	274.40	274.80	268.60	273.40	255.75	659
2024-08-07	277.80	281.00	277.80	279.80	261.74	177
2024-08-06	282.20	287.40	270.20	275.80	258.00	1,326
2024-08-05	273.60	273.60	265.60	272.20	254.63	1,092
2024-08-02	289.00	289.00	282.00	282.00	263.80	433
2024-08-01	294.20	294.20	292.00	293.91	274.94	321
2024-07-31	297.40	298.40	297.40	298.20	278.95	617
2024-07-30	295.00	295.00	293.60	294.60	275.58	159
2024-07-29	293.30	299.40	293.00	299.40	280.07	173
2024-07-26	295.00	295.00	291.20	291.26	272.46	1,402
2024-07-25	298.60	298.60	295.60	296.40	277.27	3,094
2024-07-24	304.00	306.40	302.20	304.20	284.56	921
2024-07-23	304.00	307.60	303.40	304.40	284.75	3,040
2024-07-22	299.40	303.60	299.00	303.40	283.81	507
2024-07-19	298.40	300.60	295.60	295.80	276.70	664
2024-07-18	301.30	302.80	297.40	298.00	278.76	2,846
2024-07-17	307.80	307.80	302.00	302.00	282.50	743
2024-07-16	292.00	309.60	292.00	308.00	288.12	818
2024-07-15	291.80	292.80	290.20	291.00	272.21	760
2024-07-12	294.50	295.00	292.00	292.00	273.15	873
2024-07-11	300.60	300.60	294.80	295.40	276.33	825
2024-07-10	300.90	302.00	300.60	301.60	282.13	639
2024-07-09	304.80	305.00	300.60	300.60	281.19	911
2024-07-08	306.20	307.00	303.80	303.80	284.19	11,759
2024-07-05	318.90	319.40	309.40	310.20	290.17	831
2024-07-04	314.60	318.80	314.00	318.40	297.85	1,740
2024-07-03	312.80	315.60	310.60	312.40	292.23	2,047
2024-07-02	307.80	315.00	307.80	311.20	291.11	1,078
2024-07-01	307.60	308.00	300.60	305.20	285.50	958
2024-06-28	305.60	307.80	302.80	302.80	283.25	1,609
2024-06-27	306.20	308.00	304.60	306.40	286.62	174,254
2024-06-26	302.80	308.20	302.80	305.40	285.68	3,338
2024-06-25	303.30	305.20	299.20	300.00	280.63	1,365
2024-06-24	293.10	302.60	292.60	301.20	281.76	3,714
2024-06-21	293.20	298.80	293.20	294.40	275.39	3,784
2024-06-20	288.20	293.20	285.40	292.80	273.90	2,568
2024-06-19	293.90	294.80	288.60	290.80	272.03	2,333
2024-06-18	297.60	297.60	290.80	293.80	274.83	2,358
2024-06-17	293.40	297.40	293.40	294.20	275.21	2,810
2024-06-14	303.50	304.80	294.00	294.00	275.02	5,210
2024-06-13	303.70	307.00	301.80	303.40	283.81	1,381
2024-06-12	311.70	314.20	306.00	306.00	286.25	1,640
2024-06-11	324.80	324.80	310.20	310.69	290.63	14,657
2024-06-10	323.00	328.60	323.00	327.80	306.64	987
2024-06-07	323.40	325.40	320.40	323.40	302.52	3,485
2024-06-06	335.10	337.00	325.80	326.80	305.70	6,185
2024-06-04	333.00	339.80	333.00	334.80	313.19	3,190
2024-06-03	337.80	338.60	330.40	331.60	310.19	2,502
2024-05-31	332.80	336.40	332.80	333.20	311.69	2,098
2024-05-30	340.10	340.80	337.20	338.40	316.55	1,241
2024-05-29	342.10	343.80	337.60	341.20	319.17	4,275
2024-05-28	342.00	345.80	342.00	342.00	319.92	3,396
2024-05-24	333.50	339.00	331.20	339.00	317.12	1,372
2024-05-23	337.00	338.20	332.00	335.40	313.75	2,436
2024-05-22	338.00	341.40	334.00	337.20	315.43	2,889
2024-05-21	337.40	342.00	337.40	338.60	316.74	3,775

← NewerPage 10 of 21 · 1,237 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.