Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	151.21	158.00	151.21	151.21	92.994	28,142
2021-12-06	150.25	151.20	146.70	148.80	91.515	9,379
2021-12-03	148.40	150.40	148.40	148.90	91.576	8,952
2021-12-02	147.10	147.10	143.50	144.21	88.695	4,255
2021-12-01	151.40	151.40	148.90	149.50	91.945	35,158
2021-11-30	151.30	153.60	151.30	152.77	93.957	24,507
2021-11-29	153.10	154.50	152.70	153.40	94.344	7,574
2021-11-26	151.65	153.90	149.20	152.60	93.852	29,444
2021-11-25	151.20	154.40	151.20	154.40	94.959	2,474
2021-11-24	148.00	148.00	145.60	147.82	90.910	6,900
2021-11-23	152.00	152.80	146.90	147.30	90.592	7,644
2021-11-22	154.05	156.00	152.50	152.95	94.069	11,869
2021-11-19	153.70	153.80	149.70	153.00	94.098	6,405
2021-11-18	156.30	158.60	153.00	153.00	94.098	323,977
2021-11-17	156.70	156.70	154.60	155.40	95.574	4,583
2021-11-16	161.40	161.40	156.40	157.50	96.863	2,302
2021-11-15	169.30	169.30	163.40	163.42	100.50	3,848
2021-11-12	167.30	170.00	167.30	168.80	103.81	8,889
2021-11-11	160.10	166.80	160.10	165.25	101.63	2,162
2021-11-10	163.25	166.90	159.60	161.00	99.018	4,493
2021-11-09	164.90	164.90	163.70	164.00	100.86	3,235
2021-11-08	159.55	166.00	158.00	160.60	98.770	22,840
2021-11-05	156.00	160.80	156.00	159.34	97.995	12,692
2021-11-04	163.45	164.20	148.60	150.82	92.756	9,089
2021-11-03	164.10	164.20	161.60	163.62	100.63	2,689
2021-11-02	164.10	165.90	162.90	163.60	100.62	6,538
2021-11-01	157.90	164.40	157.90	159.50	98.097	14,765
2021-10-29	156.80	157.70	155.30	155.42	95.583	11,127
2021-10-28	158.65	159.90	155.70	157.50	96.865	14,503
2021-10-27	158.80	158.80	154.50	158.24	97.322	20,659
2021-10-26	160.80	162.40	158.99	160.02	98.413	17,571
2021-10-25	160.70	161.50	158.00	159.06	97.823	11,332
2021-10-22	162.05	162.30	159.70	160.38	98.638	6,253
2021-10-21	163.45	166.70	162.00	162.71	100.07	13,240

← NewerPage 21 of 21 · 1,234 trading days

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.