Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	337.40	342.00	337.40	338.60	316.74	3,775
2024-05-17	337.20	339.60	331.80	332.60	311.13	3,330
2024-05-16	331.20	335.80	328.80	334.00	312.44	5,387
2024-05-15	333.10	335.40	330.20	330.20	308.88	7,421
2024-05-14	326.70	335.00	326.60	332.80	311.32	11,449
2024-05-13	315.00	324.80	315.00	316.00	295.60	8,909
2024-05-08	300.40	305.20	300.40	305.00	285.31	24,904
2024-05-07	293.30	298.00	290.40	296.60	277.45	4,790
2024-05-03	290.80	294.00	288.20	293.40	274.46	1,111
2024-05-02	288.00	293.20	284.80	290.80	272.03	2,902
2024-05-01	291.40	291.40	285.80	287.00	268.47	4,284
2024-04-30	297.20	300.20	293.60	296.27	277.14	3,217
2024-04-29	310.00	310.00	293.80	302.05	282.55	7,104
2024-04-26	280.40	311.80	280.40	310.80	290.74	19,779
2024-04-25	283.80	293.80	274.80	289.78	269.20	11,484
2024-04-24	284.50	284.60	281.80	282.60	262.53	2,885
2024-04-23	287.30	287.60	284.60	285.57	265.29	4,602
2024-04-22	290.20	291.20	285.80	287.00	266.62	3,313
2024-04-19	284.70	288.20	281.60	288.20	267.73	9,619
2024-04-18	292.30	292.40	285.98	285.98	265.68	7,539
2024-04-17	291.60	295.60	291.60	292.20	271.45	6,075
2024-04-16	287.50	291.00	286.40	288.22	267.76	5,801
2024-04-15	292.40	292.40	283.20	284.20	264.02	7,320
2024-04-12	290.60	296.00	285.60	294.27	273.37	6,176
2024-04-11	279.20	290.60	279.20	290.00	269.41	19,568
2024-04-10	282.40	283.40	277.80	279.80	259.93	5,032
2024-04-09	283.00	286.40	280.80	282.00	261.97	9,278
2024-04-08	285.50	285.60	281.20	283.80	263.65	14,258
2024-04-05	286.30	287.60	283.00	286.94	266.56	9,418
2024-04-04	293.40	293.40	288.40	288.69	268.19	9,967
2024-04-03	289.40	293.22	288.00	289.13	268.60	13,250
2024-04-02	285.70	291.60	281.40	287.10	266.71	12,001
2024-03-27	278.60	284.00	278.60	281.40	261.42	10,311
2024-03-26	280.20	280.40	275.60	279.82	259.95	9,396
2024-03-25	281.80	282.40	279.40	281.63	261.63	10,411
2024-03-22	277.60	282.20	277.60	278.00	258.26	11,146
2024-03-21	277.30	280.00	274.40	276.85	257.19	12,434
2024-03-20	280.00	281.03	273.60	276.01	256.41	13,210
2024-03-19	277.00	283.60	277.00	282.22	262.18	398,691
2024-03-18	285.90	286.80	276.60	277.03	257.36	18,804
2024-03-15	283.80	291.20	282.80	288.40	267.92	418,422
2024-03-14	287.50	291.60	281.40	281.80	261.79	83,878
2024-03-13	285.50	289.33	284.60	288.06	267.61	30,670
2024-03-12	292.70	294.80	289.60	291.85	261.84	11,282
2024-03-11	294.40	294.40	290.57	292.17	262.12	8,931
2024-03-08	296.80	296.80	293.20	296.40	265.92	21,656
2024-03-07	296.60	300.20	296.00	298.30	267.63	9,052
2024-03-06	296.80	299.20	294.60	295.21	264.85	7,914
2024-03-05	298.60	300.20	296.79	296.83	266.30	11,070
2024-03-04	307.60	311.00	299.00	299.80	268.97	42,321
2024-03-01	309.00	309.00	306.20	307.11	275.53	46,678
2024-02-29	310.70	311.00	305.99	309.80	277.94	67,292
2024-02-28	300.20	312.83	300.20	312.83	280.66	178,586
2024-02-27	300.90	302.20	297.00	300.20	269.33	44,979
2024-02-26	303.50	305.00	300.60	302.46	271.35	36,715
2024-02-23	307.00	308.18	302.80	305.70	274.26	6,143
2024-02-22	312.20	312.80	306.59	307.23	275.63	40,861
2024-02-21	316.40	316.40	310.40	312.40	280.27	14,904
2024-02-20	328.10	328.10	318.40	325.37	291.91	41,584
2024-02-19	321.40	330.63	320.70	322.19	289.06	33,299

← NewerPage 11 of 21 · 1,238 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.