Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	365.50	370.76	360.00	370.76	284.47	18,193
2022-11-29	355.80	365.00	353.00	354.69	272.14	15,181
2022-11-28	351.20	358.00	351.20	354.87	272.27	16,769
2022-11-25	347.00	353.96	347.00	353.80	271.46	9,194
2022-11-24	347.40	347.40	337.00	345.54	265.12	5,916
2022-11-23	359.41	359.41	352.80	355.16	272.50	17,388
2022-11-22	349.50	361.04	343.40	349.54	268.19	10,918
2022-11-21	351.60	361.80	351.60	353.97	271.58	7,106
2022-11-18	347.60	353.00	341.60	344.92	264.64	12,068
2022-11-17	338.20	347.60	334.20	347.00	266.24	19,817
2022-11-16	336.20	343.00	336.20	339.17	260.23	6,392
2022-11-15	333.50	339.60	327.20	337.16	258.69	23,694
2022-11-14	327.50	337.60	326.40	333.53	255.91	20,470
2022-11-11	340.90	349.00	330.80	340.20	261.02	7,587
2022-11-10	349.20	349.20	339.40	341.60	262.09	4,965
2022-11-09	353.00	360.00	348.17	355.68	272.90	9,412
2022-11-08	355.00	366.20	355.00	356.40	273.45	10,698
2022-11-07	378.00	384.00	352.60	367.75	282.16	57,768
2022-11-04	440.60	445.00	411.40	412.80	293.71	17,869
2022-11-03	420.80	444.40	420.80	437.48	311.27	26,781
2022-11-02	398.90	403.00	397.20	400.44	284.91	35,610
2022-11-01	396.70	405.40	393.00	400.26	284.78	24,375
2022-10-31	386.60	394.00	386.60	387.80	275.92	7,013
2022-10-28	387.60	390.20	378.20	386.28	274.84	5,137
2022-10-27	405.10	405.60	396.41	400.21	284.75	2,362
2022-10-26	404.80	411.40	404.80	406.44	289.18	8,576
2022-10-25	405.90	407.20	400.00	402.51	286.39	4,142
2022-10-24	402.60	410.60	401.00	403.03	286.76	6,522
2022-10-21	392.00	400.08	392.00	400.08	284.66	9,380
2022-10-20	392.40	395.60	389.20	393.47	279.96	3,110
2022-10-19	399.20	399.20	392.24	395.69	281.53	4,067
2022-10-18	398.70	399.80	391.00	395.33	281.28	3,518
2022-10-17	392.80	401.80	392.80	398.64	283.63	4,567
2022-10-14	379.00	388.40	368.60	371.82	264.55	11,798
2022-10-13	355.60	365.04	348.80	356.36	253.55	14,416
2022-10-12	351.80	358.40	351.80	356.60	253.72	19,287
2022-10-11	356.00	356.00	344.00	350.47	249.36	4,810
2022-10-10	347.40	366.20	344.60	354.88	252.50	4,478
2022-10-07	338.40	347.39	335.00	341.42	242.92	7,283
2022-10-06	317.80	340.20	317.80	329.13	234.17	9,653
2022-10-05	318.80	318.80	305.00	311.88	221.90	11,760
2022-10-04	329.20	331.20	325.60	327.01	232.67	3,765
2022-10-03	316.50	325.40	312.20	321.05	228.42	8,574
2022-09-30	317.00	324.00	317.00	318.66	226.73	12,864
2022-09-29	322.20	322.20	307.40	311.54	221.66	6,471
2022-09-28	321.00	324.20	314.40	318.75	226.79	6,629
2022-09-27	320.20	327.40	318.60	324.00	230.52	6,241
2022-09-26	312.02	321.20	312.02	312.02	222.00	8,355
2022-09-23	327.80	327.80	314.40	320.54	228.06	6,296
2022-09-22	338.60	338.60	325.60	329.08	234.14	5,694
2022-09-21	329.80	344.20	328.60	339.31	241.42	5,700
2022-09-20	319.60	333.80	319.60	331.53	235.89	12,028
2022-09-16	336.80	340.80	327.40	335.83	238.94	20,022
2022-09-15	354.00	359.20	345.20	358.81	255.29	7,735
2022-09-14	332.00	353.20	332.00	348.36	247.86	10,878
2022-09-13	343.30	347.07	333.60	341.77	243.17	6,108
2022-09-12	342.50	346.60	342.20	346.05	246.21	7,263
2022-09-09	335.60	343.20	335.60	341.28	242.82	4,571
2022-09-08	338.80	338.80	327.00	331.28	235.70	17,354
2022-09-07	341.30	342.20	332.15	340.79	242.47	12,111

← NewerPage 17 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.