Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	317.50	323.40	316.80	320.85	287.85	22,081
2024-02-15	321.20	322.80	316.00	319.93	287.03	26,958
2024-02-14	318.50	327.00	318.31	320.22	287.29	232,978
2024-02-13	331.00	334.20	318.79	318.83	286.04	16,615
2024-02-12	336.20	337.30	328.80	332.80	298.57	13,306
2024-02-09	331.20	338.60	328.00	336.43	301.83	30,253
2024-02-08	341.30	342.00	319.80	328.83	295.01	92,618
2024-02-07	368.20	368.20	355.80	359.45	322.48	171,049
2024-02-06	359.60	370.64	359.60	370.64	332.52	6,569
2024-02-05	360.20	370.00	356.40	356.40	319.75	6,777
2024-02-02	370.00	370.00	352.00	357.80	321.00	33,220
2024-02-01	372.70	377.60	371.00	371.60	333.38	4,516
2024-01-31	375.70	377.00	371.60	371.80	333.56	34,244
2024-01-30	373.10	377.40	369.20	370.99	332.83	12,753
2024-01-29	374.90	383.20	372.00	378.84	339.88	5,165
2024-01-26	378.00	382.00	372.40	374.17	335.68	57,670
2024-01-25	371.60	376.20	367.99	371.80	333.56	5,858
2024-01-24	363.83	371.24	363.83	369.20	331.23	5,173
2024-01-23	364.00	364.00	357.80	360.05	323.03	5,850
2024-01-22	365.40	372.00	365.40	367.60	329.79	2,889
2024-01-19	367.40	367.40	361.40	363.36	325.99	15,179
2024-01-18	356.90	368.00	355.80	365.20	327.64	5,661
2024-01-17	346.80	359.40	346.80	357.20	320.46	4,811
2024-01-16	346.20	354.40	346.20	351.94	315.75	6,236
2024-01-15	350.50	354.60	341.80	343.79	308.43	79,342
2024-01-12	343.10	353.24	342.60	342.60	307.37	6,316
2024-01-11	344.20	344.20	336.00	340.71	305.67	5,287
2024-01-10	347.80	351.80	345.20	347.21	311.51	5,332
2024-01-09	348.10	356.40	347.00	347.22	311.51	16,428
2024-01-08	362.60	363.80	338.80	345.93	310.35	14,362
2024-01-05	359.30	363.00	353.80	361.73	324.53	13,402
2024-01-04	347.00	359.40	347.00	353.74	317.36	13,925
2024-01-03	334.70	342.42	333.40	338.20	303.42	11,812
2024-01-02	328.40	334.80	328.40	333.20	298.93	13,010
2023-12-29	319.10	322.60	315.60	318.40	285.65	4,646
2023-12-28	317.80	322.00	317.80	319.80	286.91	7,844
2023-12-27	328.80	329.40	316.40	317.75	285.07	9,654
2023-12-22	329.40	335.60	329.40	330.77	296.75	8,088
2023-12-21	323.80	327.80	321.20	327.00	293.37	4,782
2023-12-20	323.60	329.20	323.60	324.60	291.22	12,636
2023-12-19	325.10	325.60	319.00	322.80	289.60	5,103
2023-12-18	318.40	330.00	318.40	323.62	290.34	15,544
2023-12-15	308.30	314.60	306.80	307.55	275.92	8,715
2023-12-14	302.00	310.20	302.00	307.91	276.24	13,011
2023-12-13	299.20	303.80	295.20	299.94	269.09	5,782
2023-12-12	306.80	308.60	298.00	303.43	272.22	18,710
2023-12-11	316.10	316.80	307.83	316.60	284.04	7,794
2023-12-08	308.10	315.26	307.80	311.00	279.02	7,576
2023-12-07	317.03	317.03	308.00	309.10	277.31	4,537
2023-12-06	320.00	321.20	313.20	317.60	284.94	9,304
2023-12-05	325.70	326.80	319.20	323.53	290.26	8,024
2023-12-04	319.30	327.00	319.20	324.81	291.40	14,338
2023-12-01	312.40	317.78	312.40	313.20	280.99	11,855
2023-11-30	318.50	319.12	310.77	313.23	281.02	7,891
2023-11-29	318.50	320.00	316.00	318.60	285.83	6,056
2023-11-28	323.60	323.60	317.60	318.53	285.77	9,737
2023-11-27	328.80	330.40	322.20	326.41	292.84	11,915
2023-11-24	326.90	329.80	324.80	327.33	293.66	22,236
2023-11-23	316.00	326.40	316.00	321.39	288.33	13,453
2023-11-22	310.60	314.40	310.60	312.45	280.32	4,379

← NewerPage 12 of 21 · 1,234 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.