Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	479.30	494.00	476.80	490.25	376.14	19,360
2023-02-24	478.30	487.40	473.60	476.91	365.91	16,105
2023-02-23	446.60	472.80	446.60	453.25	347.76	26,286
2023-02-22	449.40	452.00	442.60	448.13	343.83	36,202
2023-02-21	451.60	459.60	451.60	453.73	348.13	19,602
2023-02-20	437.10	449.00	433.80	446.22	342.36	7,929
2023-02-17	442.60	451.00	440.20	442.18	339.26	16,221
2023-02-16	440.40	449.40	436.80	445.95	342.16	9,371
2023-02-15	435.00	440.80	431.80	435.92	334.46	11,702
2023-02-14	436.50	443.80	427.40	430.53	330.33	22,170
2023-02-13	413.30	439.42	379.80	438.22	336.23	7,741
2023-02-10	403.20	416.00	403.20	411.58	315.79	33,560
2023-02-09	395.20	398.60	385.00	392.98	301.52	20,696
2023-02-08	393.40	400.20	391.20	395.74	303.63	17,474
2023-02-07	390.20	397.00	390.20	394.42	302.62	7,372
2023-02-06	379.40	388.80	377.00	380.86	292.22	9,331
2023-02-03	375.70	385.80	375.00	382.76	293.67	13,835
2023-02-02	378.40	378.80	371.80	376.47	288.85	8,781
2023-02-01	368.20	378.40	367.40	377.58	289.70	19,602
2023-01-31	361.80	369.80	361.13	367.52	281.98	11,141
2023-01-30	346.09	366.20	346.09	364.49	279.66	22,396
2023-01-27	347.40	352.20	341.80	348.80	267.62	19,961
2023-01-26	343.80	354.20	343.80	345.83	265.34	16,808
2023-01-25	351.80	351.80	338.80	342.71	262.95	23,870
2023-01-24	366.30	369.00	357.20	364.19	279.43	15,119
2023-01-23	403.60	403.80	366.60	373.07	286.24	18,592
2023-01-20	400.60	411.20	400.60	404.96	310.71	7,464
2023-01-19	395.60	402.80	395.60	399.26	306.33	10,659
2023-01-18	393.20	402.80	390.40	398.04	305.40	30,925
2023-01-17	382.30	394.40	380.20	392.64	301.26	7,631
2023-01-16	381.80	390.20	381.80	386.94	296.88	22,600
2023-01-13	377.00	384.20	377.00	379.68	291.32	9,062
2023-01-12	376.60	376.60	369.40	372.59	285.88	11,274
2023-01-11	381.50	387.20	378.00	380.76	292.14	13,931
2023-01-10	374.10	384.20	372.40	381.41	292.64	33,382
2023-01-09	384.00	384.20	369.20	374.85	287.60	8,162
2023-01-06	380.50	387.00	374.20	381.30	292.56	17,838
2023-01-05	381.00	381.00	357.00	375.09	287.79	14,791
2023-01-04	413.00	413.00	386.02	391.44	300.34	37,369
2023-01-03	431.36	431.36	415.16	416.49	319.56	15,100
2022-12-30	421.60	421.60	415.80	417.92	320.65	2,150
2022-12-29	418.20	422.80	412.40	421.20	323.17	2,624
2022-12-28	429.20	429.20	418.00	423.35	324.82	28,655
2022-12-23	426.00	435.00	418.40	428.06	328.43	17,906
2022-12-22	421.50	427.80	413.60	423.78	325.15	5,035
2022-12-21	419.20	423.80	416.20	418.12	320.80	9,415
2022-12-20	399.30	417.80	397.20	404.75	310.55	12,122
2022-12-19	402.00	411.20	398.20	399.64	306.62	5,722
2022-12-16	398.50	404.00	397.40	399.86	306.79	11,984
2022-12-15	392.20	402.40	392.20	399.72	306.69	6,913
2022-12-14	391.30	394.00	386.80	392.68	301.29	9,188
2022-12-13	403.60	409.80	392.80	397.96	305.34	23,774
2022-12-12	388.90	403.80	388.00	399.03	306.16	26,432
2022-12-09	378.40	390.68	374.00	390.52	299.63	11,794
2022-12-08	374.10	379.20	367.86	372.87	286.09	8,506
2022-12-07	378.80	378.80	372.20	375.45	288.07	19,331
2022-12-06	382.60	388.20	382.60	386.07	296.22	3,997
2022-12-05	380.40	387.86	380.40	383.29	294.09	10,669
2022-12-02	367.10	372.80	364.36	365.81	280.67	11,716
2022-12-01	371.20	371.20	364.40	368.99	283.11	17,420

← NewerPage 16 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.