Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-07	225.00	246.40	225.00	232.51	143.00	160,823
2022-03-04	197.00	220.40	197.00	214.20	131.74	73,942
2022-03-03	177.70	199.00	177.70	192.58	118.44	53,146
2022-03-02	162.85	166.00	162.20	163.27	100.41	30,549
2022-03-01	172.40	173.80	166.20	170.19	104.67	14,906
2022-02-28	163.30	172.00	163.30	170.32	104.75	7,451
2022-02-25	161.70	165.70	160.00	165.24	101.63	17,215
2022-02-24	155.55	161.90	150.10	152.80	93.974	41,620
2022-02-23	161.90	165.10	161.40	163.52	100.57	9,991
2022-02-22	155.45	164.70	154.80	164.17	100.96	9,893
2022-02-21	163.85	164.40	158.00	159.26	97.949	10,626
2022-02-18	165.20	167.40	162.70	163.50	100.55	17,737
2022-02-17	166.05	168.60	165.30	166.22	102.23	30,309
2022-02-16	167.65	167.75	165.50	166.60	102.46	6,995
2022-02-15	166.40	169.00	166.40	167.63	103.09	9,846
2022-02-14	164.40	167.00	162.30	165.15	101.57	29,632
2022-02-11	164.00	168.30	161.00	168.10	103.38	21,384
2022-02-10	162.65	166.80	162.10	166.80	102.58	13,314
2022-02-09	156.50	162.40	155.70	159.77	98.259	38,592
2022-02-08	154.95	158.60	154.00	154.60	95.082	30,664
2022-02-07	153.40	154.90	151.00	151.90	93.419	25,382
2022-02-04	154.05	154.70	149.40	153.53	94.422	47,615
2022-02-03	157.50	158.00	153.90	156.18	96.053	18,127
2022-02-02	152.20	156.90	152.20	156.60	96.312	23,566
2022-02-01	150.95	151.00	147.80	150.40	92.499	19,169
2022-01-31	151.25	152.00	149.56	150.38	92.484	9,217
2022-01-28	148.90	151.80	147.30	149.95	92.221	19,216
2022-01-27	141.00	147.90	140.70	147.50	90.714	10,427
2022-01-26	144.20	146.20	142.50	144.69	88.988	2,569
2022-01-25	140.40	144.30	140.30	140.30	86.287	43,035
2022-01-24	142.30	142.30	137.20	138.00	84.873	38,371
2022-01-21	152.00	152.00	148.24	148.40	91.269	42,795
2022-01-20	154.92	154.92	150.80	151.64	93.261	25,014
2022-01-19	156.40	157.50	154.00	156.34	96.151	22,700
2022-01-18	164.20	166.20	157.60	159.99	98.394	350,432
2022-01-17	165.20	166.20	162.70	165.40	101.73	7,870
2022-01-14	172.50	173.30	166.40	166.50	102.40	15,847
2022-01-13	177.10	178.00	173.10	175.31	107.82	14,827
2022-01-12	175.05	177.50	174.20	176.80	108.74	55,954
2022-01-11	171.75	175.00	171.70	172.60	106.15	6,471
2022-01-10	176.30	176.30	169.80	171.70	105.60	13,208
2022-01-07	175.05	176.93	174.90	174.90	107.57	8,698
2022-01-06	177.30	177.40	174.30	176.20	108.37	43,279
2022-01-05	178.65	179.70	177.60	178.82	109.98	3,059
2022-01-04	177.50	179.40	175.10	177.81	109.36	4,504
2021-12-30	165.60	167.30	165.60	166.40	102.34	1,814
2021-12-29	163.20	165.80	163.20	165.80	101.97	74,803
2021-12-23	158.30	160.70	158.30	160.70	98.833	42,694
2021-12-22	157.40	158.72	157.40	158.00	97.173	5,631
2021-12-21	156.00	157.50	155.40	157.50	96.865	37,586
2021-12-20	150.20	155.80	150.20	155.50	95.635	6,613
2021-12-17	152.90	156.30	151.40	152.84	93.999	13,803
2021-12-16	154.10	156.80	154.10	155.58	95.687	7,945
2021-12-15	149.10	151.70	149.10	150.58	92.612	9,554
2021-12-14	151.55	153.50	147.80	147.80	90.900	1,992
2021-12-13	154.55	155.20	152.80	152.80	93.975	4,959
2021-12-10	154.00	155.50	154.00	154.98	95.318	4,855
2021-12-09	155.30	155.30	153.61	154.20	94.836	24,191
2021-12-08	157.20	159.00	155.10	157.20	96.681	8,327
2021-12-07	151.21	158.00	151.21	151.21	92.994	28,142

← NewerPage 20 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.