Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	307.00	307.20	304.20	304.20	302.24	1,197
2026-04-28	306.60	314.80	306.60	311.58	309.58	1,262
2026-04-27	285.50	293.60	285.20	293.60	291.71	1,326
2026-04-24	286.90	288.00	286.30	286.60	284.76	896
2026-04-23	287.70	290.80	287.00	288.20	286.35	4,873
2026-04-22	289.80	289.80	284.40	284.40	282.57	344
2026-04-21	290.20	296.60	290.20	294.76	292.86	689
2026-04-20	287.40	289.20	287.40	288.20	286.35	419
2026-04-17	284.80	289.40	284.80	288.60	286.74	6,317
2026-04-16	286.80	286.80	283.80	283.80	281.97	382
2026-04-15	286.00	289.50	286.00	288.60	286.74	162
2026-04-14	287.20	287.20	282.00	283.80	281.97	7,054
2026-04-13	283.60	290.60	283.60	290.60	288.73	859
2026-04-10	288.20	292.00	283.00	284.00	282.17	442
2026-04-09	290.90	294.80	290.90	292.80	290.92	1,855
2026-04-08	294.20	294.20	283.20	286.22	284.38	6,991
2026-04-07	295.50	298.80	291.41	297.53	295.62	392
2026-04-01	295.70	297.00	290.20	295.40	293.50	1,494
2026-03-31	287.70	295.40	287.20	293.80	291.91	1,216
2026-03-30	284.00	289.40	284.00	288.80	286.94	869
2026-03-27	284.90	284.90	282.60	282.60	280.78	796
2026-03-26	283.60	290.50	281.70	290.40	288.53	961
2026-03-24	284.30	288.40	284.30	286.80	284.96	6,676
2026-03-23	269.80	276.40	269.80	275.80	274.03	1,174
2026-03-20	282.00	283.80	276.60	277.00	275.22	613
2026-03-19	284.70	286.00	280.60	283.80	281.97	1,891
2026-03-18	277.40	286.60	277.40	286.20	284.36	384
2026-03-17	269.30	274.20	267.00	274.00	272.24	4,154
2026-03-16	254.40	268.80	254.40	265.70	263.99	2,062
2026-03-13	268.70	269.60	256.60	260.73	259.06	8,887
2026-03-12	288.00	288.00	274.40	279.98	278.18	1,383
2026-03-11	290.00	296.20	287.60	291.60	287.74	237
2026-03-10	290.40	294.60	287.80	291.40	287.54	1,653
2026-03-09	286.90	295.00	285.60	292.40	288.53	1,790
2026-03-06	294.60	294.60	290.94	290.94	287.08	1,606
2026-03-05	302.00	302.00	294.40	296.98	293.05	1,070
2026-03-04	308.60	308.60	302.30	304.71	300.67	4,045
2026-03-03	315.40	318.60	307.00	308.66	304.57	8,905
2026-03-02	290.40	303.60	290.40	294.48	290.58	6,489
2026-02-27	282.00	284.80	282.00	282.80	279.05	2,325
2026-02-26	281.40	284.80	278.00	278.00	274.32	646
2026-02-25	283.40	288.00	279.00	280.60	276.88	669
2026-02-24	278.40	282.60	278.40	282.60	278.86	2,297
2026-02-23	284.50	285.00	272.60	276.82	273.16	899
2026-02-20	282.20	286.40	282.20	284.55	280.78	761
2026-02-19	277.40	283.60	277.40	279.83	276.12	1,983
2026-02-18	273.00	282.80	272.40	276.75	273.09	1,584
2026-02-17	272.17	272.17	270.00	271.60	268.00	1,164
2026-02-16	272.00	273.40	269.00	271.20	267.61	155
2026-02-13	266.80	271.40	264.20	268.40	264.85	2,142
2026-02-12	268.45	273.80	268.45	268.45	264.89	4,944
2026-02-11	268.10	269.40	264.00	266.38	262.85	562
2026-02-10	267.80	269.80	266.40	268.43	264.88	717
2026-02-09	269.50	270.00	264.60	268.12	264.57	1,562
2026-02-06	254.90	266.60	254.00	259.53	256.09	3,891
2026-02-05	249.00	256.80	249.00	252.63	249.29	476
2026-02-04	267.00	267.00	246.00	253.55	250.19	6,933
2026-02-03	288.60	290.20	286.80	290.00	286.16	60
2026-02-02	282.80	285.70	282.40	285.00	281.23	316
2026-01-30	284.80	284.80	281.80	284.80	281.03	150

← NewerPage 3 of 5 · 249 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.