Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	345.20	355.00	340.20	342.02	243.35	10,189
2022-09-05	326.80	343.40	326.80	336.44	239.37	5,100
2022-09-02	334.50	335.60	329.40	333.07	236.98	2,371
2022-09-01	339.00	342.40	331.00	334.72	238.15	10,239
2022-08-31	340.90	347.40	332.80	343.71	244.55	16,962
2022-08-30	346.80	352.40	339.20	347.60	247.32	15,044
2022-08-26	359.80	359.80	346.80	353.05	251.19	16,898
2022-08-25	380.90	384.40	369.45	376.80	268.09	15,139
2022-08-24	369.80	381.20	369.80	375.47	267.15	12,972
2022-08-23	388.90	392.60	367.40	371.27	264.16	8,467
2022-08-22	372.90	390.00	370.60	378.19	269.08	10,650
2022-08-19	399.80	399.80	368.00	374.17	266.22	30,354
2022-08-18	386.80	433.00	386.80	428.40	283.46	21,637
2022-08-17	357.30	359.00	349.00	353.36	233.81	6,744
2022-08-16	345.40	358.20	345.40	356.39	235.81	15,201
2022-08-15	339.20	351.40	332.00	345.95	228.90	29,171
2022-08-12	355.40	355.40	338.40	342.76	226.79	14,163
2022-08-11	351.50	355.20	349.60	349.64	231.35	11,594
2022-08-10	336.00	350.20	330.80	350.12	231.67	13,993
2022-08-09	330.57	338.00	330.57	333.42	220.62	14,837
2022-08-08	332.30	335.60	326.60	329.17	217.80	22,005
2022-08-05	332.50	337.80	324.20	327.18	216.48	21,866
2022-08-04	324.50	330.20	322.20	324.86	214.95	44,433
2022-08-03	322.60	325.05	321.20	322.59	213.45	27,679
2022-08-02	324.10	331.60	324.00	326.88	216.29	12,613
2022-08-01	319.00	333.20	319.00	325.77	215.55	25,372
2022-07-29	326.90	327.00	316.20	317.54	210.11	29,667
2022-07-28	316.40	328.40	316.40	325.80	215.57	24,742
2022-07-27	299.80	312.40	299.80	309.76	204.96	27,981
2022-07-26	294.20	296.40	294.20	294.31	194.74	13,214
2022-07-25	293.20	293.20	286.00	290.40	192.15	20,401
2022-07-22	291.40	296.60	289.60	292.55	193.57	12,629
2022-07-21	296.00	301.40	292.60	296.07	195.90	10,890
2022-07-20	295.70	299.60	293.40	295.02	195.21	19,123
2022-07-19	291.20	295.80	287.40	289.71	191.69	15,664
2022-07-18	281.60	292.80	280.21	292.80	193.74	19,377
2022-07-15	263.60	274.80	263.60	273.80	181.17	20,919
2022-07-14	260.90	266.80	260.00	260.80	172.56	23,187
2022-07-13	257.00	260.80	255.00	258.27	170.89	15,368
2022-07-12	249.40	260.60	249.40	257.40	170.31	21,460
2022-07-11	246.00	253.00	246.00	249.99	165.41	15,840
2022-07-08	245.50	249.80	244.86	247.40	163.70	15,700
2022-07-07	233.80	247.80	233.80	247.40	163.70	18,399
2022-07-06	237.10	237.40	226.20	226.40	149.80	28,339
2022-07-05	239.60	239.60	233.20	234.80	155.36	23,900
2022-07-04	241.00	241.40	236.00	236.37	156.40	5,758
2022-07-01	240.00	240.40	235.20	238.00	157.48	15,424
2022-06-30	245.50	246.00	243.00	245.08	162.17	19,028
2022-06-29	246.30	253.40	246.00	250.15	165.52	9,137
2022-06-28	264.40	265.20	249.19	255.56	169.10	16,858
2022-06-27	247.60	265.60	247.60	259.14	171.47	10,065
2022-06-24	248.20	250.80	243.80	247.89	164.02	20,451
2022-06-23	241.60	246.80	233.80	237.76	157.32	30,463
2022-06-22	255.30	256.80	246.00	249.39	165.01	32,418
2022-06-21	249.80	257.40	246.00	248.70	164.56	6,763
2022-06-20	249.80	249.80	244.40	245.34	162.34	6,791
2022-06-17	234.00	244.60	234.00	238.20	157.61	16,399
2022-06-16	245.60	245.60	235.00	236.86	156.72	5,427
2022-06-15	246.30	250.20	242.69	249.60	165.15	10,425
2022-06-14	250.80	257.20	241.60	247.22	163.58	12,264

← NewerPage 18 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.