Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	284.40	286.87	284.40	286.87	283.07	757
2026-01-28	281.20	281.20	277.00	279.00	275.30	1,841
2026-01-27	281.00	282.00	281.00	281.80	278.07	2,692
2026-01-26	281.00	281.80	279.40	281.60	277.87	170
2026-01-23	281.80	286.80	280.80	282.40	278.66	10,449
2026-01-22	284.90	285.60	281.60	284.95	281.17	711
2026-01-21	273.80	283.00	273.30	282.60	278.86	3,125
2026-01-20	276.20	276.20	272.80	274.20	270.57	623
2026-01-19	279.00	279.00	278.00	278.53	274.84	1,642
2026-01-16	284.70	287.40	284.70	287.26	283.45	432
2026-01-15	288.00	288.00	282.49	282.49	278.75	70
2026-01-14	283.00	289.00	283.00	284.56	280.79	282
2026-01-13	280.20	284.50	279.40	284.41	280.64	320
2026-01-12	279.60	279.60	273.60	276.46	272.79	3,908
2026-01-09	283.00	283.20	280.20	280.20	276.49	655
2026-01-08	276.00	280.40	276.00	279.67	275.96	5,807
2026-01-07	264.40	276.00	264.40	269.86	266.28	672
2026-01-06	257.40	263.00	257.40	257.60	254.19	656
2026-01-05	249.70	249.70	249.70	249.70	246.39	232
2026-01-02	252.10	254.80	250.00	250.60	247.28	1,821
2025-12-30	250.40	252.00	250.40	250.80	247.48	897
2025-12-29	243.40	249.00	243.40	247.37	244.09	284
2025-12-23	238.50	241.40	237.40	238.20	235.04	1,333
2025-12-22	244.00	244.00	239.00	241.00	237.81	560
2025-12-19	244.00	244.00	241.50	244.00	240.77	3,121
2025-12-18	247.10	247.10	246.39	246.39	243.13	76
2025-12-17	253.40	253.40	249.40	249.49	246.18	1,929
2025-12-16	253.20	253.70	253.20	253.42	250.07	498
2025-12-15	256.20	257.00	254.40	256.40	253.00	705
2025-12-12	257.40	257.40	257.20	257.40	253.99	34
2025-12-11	264.00	265.60	264.00	264.00	260.50	1,054
2025-12-10	264.40	264.40	261.00	261.60	258.14	903
2025-12-09	263.30	266.30	262.80	265.60	262.08	12,798
2025-12-08	264.00	265.00	264.00	264.00	260.50	35
2025-12-05	264.60	264.60	260.60	261.00	257.54	1,113
2025-12-04	267.40	268.80	266.00	267.80	264.25	388
2025-12-03	266.77	268.00	266.77	266.77	263.23	4,335
2025-12-02	263.40	263.40	256.60	258.13	254.71	468
2025-12-01	254.90	264.30	252.80	263.82	260.33	240
2025-11-28	251.20	253.40	250.60	252.60	249.25	523
2025-11-27	252.50	254.80	250.00	250.00	246.69	71
2025-11-26	249.40	252.30	249.40	251.20	247.87	275
2025-11-25	244.90	246.80	242.00	244.10	240.87	6,045
2025-11-24	247.70	248.40	244.80	245.00	241.75	766
2025-11-21	246.80	246.80	246.00	246.80	243.53	267
2025-11-20	254.00	254.00	252.50	252.50	249.16	292
2025-11-19	252.00	254.20	252.00	253.36	250.00	262
2025-11-18	251.60	252.00	247.20	249.75	246.44	1,040
2025-11-17	242.60	251.60	242.60	249.94	246.63	4,678
2025-11-14	240.40	242.70	240.20	241.27	238.07	1,084
2025-11-13	242.00	242.00	239.80	240.88	237.69	2,502
2025-11-12	245.00	246.80	245.00	246.20	242.94	3,257
2025-11-11	247.70	247.80	243.60	245.98	242.72	3,769
2025-11-10	244.50	246.80	241.60	243.80	240.57	1,141
2025-11-07	244.50	244.80	240.60	241.65	238.45	1,528
2025-11-06	248.80	249.60	243.60	247.47	244.19	1,496
2025-11-05	245.24	249.40	245.24	249.00	245.70	2,664
2025-11-04	248.20	248.20	244.60	247.00	243.73	4,585
2025-11-03	254.80	254.80	252.60	253.63	250.27	530
2025-10-31	255.10	257.80	250.40	257.44	254.03	1,068

← NewerPage 4 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.