Dampskibsselskabet Norden AS historical data
| 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 |
| 2021-10-20 | 166.50 | 166.50 | 163.57 | 164.94 | 101.44 | 22,678 |
| 2021-10-19 | 158.50 | 166.50 | 158.50 | 166.50 | 102.40 | 21,199 |
| 2021-10-18 | 158.45 | 159.00 | 156.30 | 157.43 | 96.820 | 1,785 |
| 2021-10-15 | 158.55 | 158.70 | 157.41 | 158.50 | 97.480 | 1,215 |
| 2021-10-14 | 162.80 | 162.80 | 157.30 | 157.30 | 96.742 | 1,310 |
← NewerPage 21 of 21 · 1,239 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.