Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	329.70	337.80	329.70	334.90	334.90	58
2026-07-23	330.10	332.60	330.10	332.10	332.10	36
2026-07-22	326.70	335.10	326.10	328.80	328.80	376
2026-07-21	322.00	328.80	322.00	328.80	328.80	1,707
2026-07-20	317.30	319.10	315.80	319.10	319.10	598
2026-07-17	330.40	331.20	317.20	317.70	317.70	940
2026-07-16	333.50	335.00	327.20	328.60	328.60	814
2026-07-15	330.30	337.40	330.30	333.50	333.50	2,274
2026-07-14	320.70	328.20	320.70	326.80	326.80	1,464
2026-07-13	318.20	320.00	318.20	318.20	318.20	171
2026-07-10	309.30	313.40	308.10	313.20	313.20	2,914
2026-07-09	328.80	330.00	310.20	311.70	311.70	12,459
2026-07-08	315.00	331.00	315.00	330.40	330.40	1,061
2026-07-07	309.40	309.40	309.40	309.40	309.40	252
2026-07-06	304.00	304.00	304.00	304.00	304.00	964
2026-07-03	312.00	312.00	305.20	309.50	309.50	520
2026-07-02	275.90	313.00	275.90	310.10	310.10	16,529
2026-07-01	273.00	273.00	266.40	273.00	273.00	3,324
2026-06-30	284.70	287.20	275.00	277.80	277.80	634
2026-06-29	286.40	286.40	281.80	284.50	284.50	1,295
2026-06-26	290.00	290.00	286.50	286.50	286.50	192
2026-06-25	306.20	306.20	301.20	306.20	306.20	481
2026-06-24	309.50	312.90	307.00	308.70	308.70	890
2026-06-23	306.80	310.20	306.60	308.80	308.80	3,465
2026-06-22	301.20	309.40	301.20	309.40	309.40	1,398
2026-06-19	297.60	303.80	295.20	301.30	301.30	807
2026-06-18	301.00	301.00	292.60	297.60	297.60	2,593
2026-06-17	310.40	310.40	304.80	306.20	306.20	528
2026-06-16	316.50	321.60	315.80	315.80	315.80	419
2026-06-15	321.80	321.80	315.40	315.40	315.40	340
2026-06-12	321.00	323.80	317.00	321.00	321.00	1,183
2026-06-11	320.60	327.50	320.60	327.50	327.50	1,877
2026-06-10	313.40	323.60	313.20	323.60	323.60	213
2026-06-09	314.60	316.70	311.60	316.20	316.20	2,208
2026-06-08	314.60	319.00	314.60	316.20	316.20	247
2026-06-05	315.20	315.20	315.20	315.20	315.20	0
2026-06-04	310.30	318.00	303.40	315.20	315.20	1,255
2026-06-03	306.20	310.60	302.20	308.70	308.70	883
2026-06-02	305.00	312.60	303.40	307.40	307.40	1,133
2026-06-01	294.90	303.60	294.40	301.90	301.90	6,810
2026-05-29	297.20	300.80	291.00	291.80	291.80	1,162
2026-05-28	304.70	304.70	297.60	302.30	302.30	1,290
2026-05-27	315.90	315.90	303.40	305.60	305.60	145
2026-05-26	319.40	319.40	316.00	317.40	317.40	663
2026-05-22	322.90	322.90	313.40	316.50	316.50	6,071
2026-05-21	324.20	331.80	324.20	327.70	327.70	667
2026-05-20	324.10	327.40	321.60	323.00	323.00	6,396
2026-05-19	325.90	330.00	322.00	322.00	322.00	1,044
2026-05-18	320.80	327.20	320.80	326.80	326.80	703
2026-05-15	319.50	319.50	319.50	319.50	319.50	0
2026-05-14	319.50	319.50	319.50	319.50	319.50	0
2026-05-13	314.60	325.80	314.20	319.50	319.50	2,004
2026-05-12	314.60	321.40	314.60	314.80	314.80	4,483
2026-05-11	307.20	315.00	305.20	312.20	312.20	139
2026-05-08	314.20	318.80	302.80	311.30	311.30	2,260
2026-05-07	310.40	322.20	310.40	313.00	313.00	4,302
2026-05-06	313.40	325.00	301.00	311.10	309.10	13,576
2026-05-05	310.40	316.80	310.40	312.15	310.15	4,812
2026-05-01	298.40	299.60	297.00	297.20	295.29	401
2026-04-30	303.10	304.20	299.00	299.00	297.08	1,614

← NewerPage 2 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.