Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	333.00	341.63	333.00	338.68	296.04	9,680
2023-08-25	335.50	340.00	334.40	338.51	295.89	8,841
2023-08-24	334.20	340.40	334.20	335.60	293.35	2,259
2023-08-23	344.00	347.60	331.80	335.16	292.97	4,936
2023-08-22	345.20	347.20	342.40	344.29	300.95	13,899
2023-08-21	337.80	346.00	337.80	342.63	299.50	8,505
2023-08-18	334.70	343.00	333.40	338.98	296.30	17,743
2023-08-17	337.80	342.60	328.80	334.13	292.07	13,078
2023-08-16	334.38	341.00	334.38	337.43	294.95	7,840
2023-08-15	332.20	341.80	332.20	335.13	292.94	6,608
2023-08-14	316.40	331.20	316.40	326.20	285.13	4,628
2023-08-11	316.80	316.80	306.80	312.05	272.77	12,135
2023-08-10	342.70	349.20	321.80	326.20	276.39	18,708
2023-08-09	338.20	339.60	334.60	337.56	286.02	9,446
2023-08-08	331.80	334.60	324.40	327.77	277.72	5,976
2023-08-07	330.80	337.81	327.60	329.77	279.42	13,403
2023-08-04	332.90	342.80	328.00	330.33	279.89	10,612
2023-08-03	329.80	335.40	325.60	330.81	280.30	4,627
2023-08-02	330.20	335.20	328.00	329.53	279.22	5,696
2023-08-01	339.40	341.00	332.80	336.56	285.17	6,310
2023-07-31	327.20	341.00	327.20	338.23	286.59	9,196
2023-07-28	321.40	321.40	316.00	319.77	270.94	4,797
2023-07-27	324.60	324.60	320.20	322.09	272.91	7,108
2023-07-26	326.50	328.20	321.80	322.57	273.32	2,113
2023-07-25	323.60	326.00	321.40	323.41	274.03	8,019
2023-07-24	317.90	325.00	315.60	321.04	272.02	5,799
2023-07-21	330.40	334.40	315.80	326.13	276.34	5,112
2023-07-20	328.60	330.80	327.80	329.70	279.36	2,528
2023-07-19	330.20	331.40	325.00	328.71	278.52	7,679
2023-07-18	327.70	332.40	326.20	332.40	281.64	2,726
2023-07-17	334.00	334.00	325.80	333.63	282.69	8,700
2023-07-14	339.40	339.80	333.80	336.08	284.76	6,374
2023-07-13	349.50	349.80	340.97	344.19	291.64	86,053
2023-07-12	349.80	349.80	345.00	349.05	295.76	2,652
2023-07-11	354.60	354.60	349.40	350.87	297.30	1,754
2023-07-10	355.40	355.40	351.80	353.44	299.47	2,750
2023-07-07	352.00	356.40	350.80	351.42	297.76	5,037
2023-07-06	350.10	359.20	347.60	353.80	299.78	4,484
2023-07-05	353.60	354.44	348.00	351.64	297.95	86,142
2023-07-04	353.40	360.80	353.40	354.04	299.98	12,321
2023-07-03	347.20	353.00	345.60	349.84	296.42	5,745
2023-06-30	335.70	342.20	335.20	338.91	287.16	20,341
2023-06-29	326.20	333.80	326.20	330.20	279.78	11,822
2023-06-28	329.00	332.80	325.40	327.17	277.21	8,305
2023-06-27	337.00	337.00	324.20	329.29	279.01	11,228
2023-06-26	339.20	341.20	331.00	336.27	284.92	3,526
2023-06-23	332.50	337.40	328.40	334.87	283.74	9,120
2023-06-22	332.70	335.00	330.20	333.64	282.69	11,696
2023-06-21	329.40	335.80	329.40	334.84	283.71	47,939
2023-06-20	338.80	340.80	329.00	332.34	281.60	6,339
2023-06-19	340.50	340.60	335.80	338.42	286.74	13,476
2023-06-16	347.40	347.40	342.40	344.43	291.84	13,439
2023-06-15	349.70	352.80	345.80	349.42	296.07	10,317
2023-06-14	354.00	354.00	347.60	349.61	296.23	10,727
2023-06-13	349.70	357.40	349.40	351.86	298.14	13,259
2023-06-12	357.20	357.20	348.80	352.64	298.80	11,882
2023-06-09	355.40	357.17	350.40	352.16	298.39	7,809
2023-06-08	349.80	357.20	349.80	354.55	300.41	17,661
2023-06-07	348.10	348.60	344.20	347.97	294.84	6,234
2023-06-06	353.40	353.40	343.52	346.21	293.35	11,726

← NewerPage 14 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.