Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	249.60	256.40	246.80	246.80	163.30	3,063
2022-06-10	261.77	261.77	254.00	258.06	170.75	8,326
2022-06-09	269.60	269.60	264.40	265.00	175.34	2,287
2022-06-08	278.20	278.20	272.60	273.00	180.64	3,230
2022-06-07	290.40	297.20	285.60	288.00	190.56	27,489
2022-06-01	288.00	301.20	288.00	300.00	198.50	7,534
2022-05-31	288.40	296.40	287.60	287.80	190.43	10,209
2022-05-30	326.90	328.00	288.00	300.90	199.10	17,695
2022-05-25	320.40	331.60	318.60	319.55	211.44	18,906
2022-05-24	308.60	322.00	308.60	320.66	212.17	14,641
2022-05-23	312.00	319.20	310.60	311.90	206.37	7,431
2022-05-20	306.40	317.40	306.40	312.36	206.68	2,886
2022-05-19	301.50	307.20	293.60	302.43	200.11	26,087
2022-05-18	293.00	312.60	293.00	303.59	200.88	31,758
2022-05-17	275.20	282.80	272.80	278.01	183.95	10,004
2022-05-16	266.20	275.40	260.20	275.00	181.96	18,986
2022-05-12	269.30	277.40	263.00	268.20	177.46	9,771
2022-05-11	262.90	278.40	260.20	273.00	180.64	22,658
2022-05-10	249.40	256.80	240.80	254.65	168.49	16,308
2022-05-09	268.10	276.00	245.80	246.00	162.77	53,806
2022-05-06	263.30	270.60	262.00	267.26	176.84	14,657
2022-05-05	275.80	281.00	262.60	273.35	180.87	18,555
2022-05-04	264.60	276.40	263.00	273.42	180.92	21,813
2022-05-03	260.90	265.20	258.80	261.61	173.10	40,091
2022-04-29	262.10	268.00	260.00	264.47	174.99	20,810
2022-04-28	255.60	265.60	255.60	257.12	170.13	18,547
2022-04-27	232.20	258.20	232.20	250.73	165.90	21,941
2022-04-26	228.10	228.17	225.60	226.77	150.05	11,317
2022-04-25	245.80	245.80	224.67	234.64	155.26	29,999
2022-04-22	248.00	249.80	247.52	248.82	164.64	6,828
2022-04-21	249.60	252.60	246.20	251.25	166.24	7,009
2022-04-20	256.00	257.80	248.80	256.01	169.40	12,458
2022-04-19	242.20	257.80	242.20	250.99	166.08	11,686
2022-04-13	238.90	243.60	236.00	238.30	157.68	23,944
2022-04-12	241.80	244.40	237.17	238.13	157.56	33,015
2022-04-11	242.60	248.00	242.60	245.87	162.68	20,768
2022-04-08	236.50	241.80	235.40	241.00	159.46	29,188
2022-04-07	230.70	236.40	230.00	235.40	155.76	37,286
2022-04-06	236.60	236.60	229.60	232.39	153.77	38,919
2022-04-05	236.90	238.60	233.80	235.86	156.06	55,509
2022-04-04	247.10	251.00	234.40	239.63	158.55	29,871
2022-04-01	238.20	249.80	238.20	246.90	163.36	10,739
2022-03-31	238.50	239.00	235.80	236.40	156.42	46,491
2022-03-30	231.00	240.40	231.00	238.00	157.48	36,026
2022-03-29	240.80	249.00	231.00	231.00	152.85	70,155
2022-03-28	239.00	246.00	239.00	242.80	160.65	30,255
2022-03-25	238.30	239.60	231.00	231.00	152.85	60,163
2022-03-24	265.60	269.60	248.60	255.28	157.00	16,828
2022-03-23	266.80	269.60	262.40	264.02	162.38	19,882
2022-03-22	267.20	269.00	264.83	265.60	163.35	15,506
2022-03-21	258.60	265.80	258.60	260.51	160.22	15,073
2022-03-18	259.60	259.60	256.60	257.60	158.43	17,918
2022-03-17	260.00	264.60	260.00	262.00	161.13	11,372
2022-03-16	255.50	257.80	253.20	254.86	156.74	18,592
2022-03-15	250.80	257.60	245.20	256.15	157.54	25,796
2022-03-14	260.90	261.80	251.20	256.68	157.86	16,612
2022-03-11	256.20	265.40	256.20	260.49	160.21	30,130
2022-03-10	245.90	256.40	241.60	249.42	153.40	33,655
2022-03-09	249.80	255.40	245.40	250.29	153.93	47,792
2022-03-08	234.20	250.00	234.20	249.60	153.51	55,259

← NewerPage 19 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.