Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	363.80	364.40	354.60	359.07	304.25	7,816
2023-06-01	361.60	365.64	360.60	365.64	309.81	12,678
2023-05-31	362.00	362.00	355.60	360.75	305.66	25,323
2023-05-30	362.00	368.60	362.00	364.39	308.75	14,514
2023-05-26	351.60	360.60	351.60	358.56	303.82	12,312
2023-05-25	350.50	351.80	347.80	349.76	296.36	10,314
2023-05-24	352.40	352.40	347.60	349.53	296.16	2,983
2023-05-23	350.80	359.60	350.80	355.10	300.88	3,982
2023-05-22	351.50	356.00	349.20	353.00	299.10	15,317
2023-05-17	350.70	355.00	346.40	352.22	298.44	29,626
2023-05-16	352.60	355.20	347.40	349.60	296.22	21,445
2023-05-15	356.30	358.40	352.69	356.60	302.15	21,002
2023-05-12	353.00	360.60	347.80	358.45	303.72	9,907
2023-05-11	351.30	356.20	347.60	355.00	300.80	9,794
2023-05-10	353.40	355.60	347.00	353.18	299.25	6,312
2023-05-09	346.00	353.60	335.60	339.21	287.42	25,867
2023-05-04	384.60	384.60	371.80	377.90	320.20	17,120
2023-05-03	416.40	424.60	401.20	404.20	329.78	27,661
2023-05-02	427.20	427.20	414.20	416.66	339.94	14,493
2023-04-28	439.96	439.96	421.80	424.40	346.26	2,919
2023-04-27	446.30	449.20	435.60	437.39	356.85	15,014
2023-04-26	441.20	451.20	441.00	446.28	364.10	19,715
2023-04-25	449.80	458.00	439.20	449.64	366.84	23,408
2023-04-24	451.80	454.60	441.40	452.01	368.78	13,704
2023-04-21	480.40	481.40	445.60	450.20	367.30	29,169
2023-04-20	474.80	487.16	470.80	481.17	392.57	21,800
2023-04-19	500.50	501.50	490.20	490.85	400.47	23,438
2023-04-18	495.80	504.50	495.80	501.99	409.56	15,345
2023-04-17	479.20	490.00	479.20	488.20	398.31	26,746
2023-04-14	470.10	479.80	468.80	475.50	387.95	17,804
2023-04-13	449.20	468.60	447.40	468.43	382.18	8,005
2023-04-12	447.50	454.60	442.80	448.20	365.67	11,056
2023-04-11	442.60	450.80	442.20	445.36	363.35	18,408
2023-04-05	437.50	444.00	436.00	438.40	357.68	13,404
2023-04-04	435.40	442.60	433.20	438.40	357.68	32,662
2023-04-03	453.60	453.60	430.60	436.01	355.73	12,630
2023-03-31	449.60	466.60	449.60	462.84	377.62	27,812
2023-03-30	476.40	476.40	448.58	448.81	366.17	19,131
2023-03-29	479.70	484.66	467.00	475.50	387.94	10,625
2023-03-28	474.00	481.00	474.00	479.90	391.53	13,461
2023-03-27	463.10	466.00	446.40	458.42	374.01	10,422
2023-03-24	461.50	465.80	448.80	455.24	371.42	7,992
2023-03-23	462.50	467.00	458.80	464.98	379.36	10,754
2023-03-22	460.10	466.40	451.60	462.20	377.10	3,522
2023-03-21	454.40	467.20	454.40	463.80	378.40	9,568
2023-03-20	460.90	462.00	438.00	449.37	366.63	19,966
2023-03-17	477.70	484.80	467.20	468.35	382.12	37,982
2023-03-16	470.10	483.60	465.40	477.04	389.20	33,477
2023-03-15	484.90	498.00	463.40	468.20	381.99	4,111
2023-03-14	455.80	487.40	455.80	468.66	382.36	17,429
2023-03-13	469.30	473.20	453.40	459.64	375.01	12,537
2023-03-10	463.30	474.00	458.20	466.00	380.20	23,516
2023-03-09	514.50	514.50	499.80	503.50	386.31	39,688
2023-03-08	496.00	523.00	496.00	520.50	399.36	21,526
2023-03-07	486.10	496.00	475.80	490.16	376.08	3,812
2023-03-06	513.00	513.00	489.80	501.51	384.78	4,757
2023-03-03	512.00	521.00	512.00	517.26	396.87	7,739
2023-03-02	509.40	514.50	505.50	512.47	393.20	14,381
2023-03-01	498.20	512.00	498.20	509.16	390.66	16,034
2023-02-28	488.90	498.80	487.60	494.95	379.75	7,345

← NewerPage 15 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.