Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	313.20	315.60	305.80	309.10	277.31	7,557
2023-11-20	310.00	317.40	310.00	312.53	280.39	12,513
2023-11-17	297.80	305.80	297.80	301.19	270.22	15,564
2023-11-16	297.40	299.20	295.00	297.37	266.79	11,243
2023-11-15	299.00	304.80	298.00	300.00	269.15	22,197
2023-11-14	302.90	306.20	296.40	299.91	269.07	18,278
2023-11-13	302.30	306.00	302.00	304.60	273.27	6,158
2023-11-10	306.40	311.80	301.51	304.68	273.35	105,258
2023-11-09	304.80	309.60	299.80	306.26	274.76	9,782
2023-11-08	304.40	317.80	293.60	307.75	276.10	17,079
2023-11-07	320.80	322.60	312.99	319.60	286.73	16,806
2023-11-06	335.50	345.20	323.00	342.60	307.37	11,620
2023-11-03	366.30	370.00	333.80	353.84	317.45	42,823
2023-11-02	393.00	402.60	380.12	389.27	340.27	19,672
2023-11-01	401.60	402.35	384.83	389.44	340.41	10,659
2023-10-31	398.50	402.80	393.20	397.63	347.57	30,302
2023-10-30	399.61	399.61	380.60	399.61	349.30	27,951
2023-10-27	411.00	414.60	406.39	409.56	358.00	6,584
2023-10-26	412.10	416.20	407.00	409.14	357.63	10,003
2023-10-25	423.70	424.40	416.82	419.21	366.44	4,181
2023-10-24	414.60	424.40	414.60	422.56	369.36	10,929
2023-10-23	412.30	422.00	408.60	410.24	358.60	5,464
2023-10-20	412.90	417.20	408.00	413.08	361.08	6,504
2023-10-19	423.80	423.80	416.20	419.28	366.50	3,150
2023-10-18	421.50	424.20	418.00	423.59	370.26	1,944
2023-10-17	418.80	421.60	417.00	420.92	367.93	6,482
2023-10-16	430.50	434.80	418.99	427.58	373.75	3,472
2023-10-13	427.80	430.40	421.00	429.09	375.07	7,000
2023-10-12	417.00	429.20	417.00	423.51	370.19	8,008
2023-10-11	414.70	417.20	411.80	415.90	363.55	2,354
2023-10-10	417.00	420.40	412.80	414.96	362.72	4,340
2023-10-09	408.40	416.60	408.40	411.86	360.01	9,206
2023-10-06	399.00	406.00	399.00	400.48	350.06	5,285
2023-10-05	395.60	398.40	393.00	396.68	346.74	11,419
2023-10-04	402.05	402.05	392.79	399.38	349.11	11,345
2023-10-03	402.80	409.40	398.40	401.86	351.27	17,042
2023-10-02	399.20	404.80	399.20	401.95	351.35	4,514
2023-09-29	394.60	401.40	392.99	399.09	348.84	15,120
2023-09-28	398.20	398.20	390.20	395.00	345.27	5,360
2023-09-27	389.90	404.20	389.60	396.94	346.97	8,665
2023-09-26	386.60	392.20	385.60	389.90	340.81	8,854
2023-09-25	389.40	389.40	382.00	384.61	336.19	12,660
2023-09-22	383.30	393.80	382.50	392.20	342.83	12,767
2023-09-21	382.80	387.20	382.80	387.04	338.31	11,050
2023-09-20	374.20	380.00	374.20	379.68	331.88	17,044
2023-09-19	364.10	372.20	364.00	366.93	320.74	6,044
2023-09-18	355.20	362.80	355.20	360.41	315.04	8,957
2023-09-15	353.80	362.80	353.20	353.35	308.86	16,449
2023-09-14	348.40	359.80	348.40	357.51	312.50	9,431
2023-09-13	344.00	349.40	344.00	344.49	301.12	7,312
2023-09-12	352.20	352.20	341.40	344.25	300.91	7,407
2023-09-11	353.00	358.40	350.00	353.98	309.42	19,863
2023-09-08	346.57	352.00	346.57	349.78	305.74	4,609
2023-09-07	344.00	349.20	344.00	344.77	301.37	6,253
2023-09-06	341.10	348.80	338.40	343.80	300.52	5,585
2023-09-05	354.00	357.60	339.40	342.07	299.00	8,151
2023-09-04	342.20	355.40	342.20	350.06	305.99	18,603
2023-09-01	333.00	339.60	333.00	337.43	294.95	4,893
2023-08-31	333.50	338.20	329.40	333.73	291.72	4,053
2023-08-30	340.50	346.60	332.00	333.03	291.11	8,688

← NewerPage 13 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.