Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	269.10	269.10	264.20	266.75	261.24	1,630
2025-10-29	272.40	272.40	270.00	271.84	266.23	3,746
2025-10-28	264.20	273.00	264.20	271.04	265.44	12,587
2025-10-27	254.40	257.20	254.40	256.37	251.08	922
2025-10-24	255.30	255.60	253.50	253.60	248.36	326
2025-10-23	249.20	253.80	248.60	252.59	247.37	5,914
2025-10-22	246.74	249.20	246.74	247.60	242.49	273
2025-10-21	250.00	250.00	247.80	249.68	244.53	222
2025-10-20	251.00	255.80	251.00	255.60	250.32	1,741
2025-10-17	245.90	248.30	245.90	248.00	242.88	283
2025-10-16	245.60	247.20	245.60	245.80	240.73	156
2025-10-15	242.40	245.40	242.40	242.89	237.87	1,976
2025-10-14	238.60	240.72	238.60	239.09	234.16	873
2025-10-13	239.30	240.15	230.80	234.92	230.07	8,308
2025-10-10	235.60	240.20	235.60	239.60	234.65	244
2025-10-09	234.60	237.60	234.60	236.94	232.04	892
2025-10-08	234.60	240.40	232.60	232.60	227.80	657
2025-10-07	237.10	237.10	233.80	233.80	228.97	634
2025-10-06	235.20	237.50	233.50	237.40	232.50	398
2025-10-03	232.20	234.42	231.40	234.10	229.27	1,086
2025-10-02	232.80	234.00	230.20	230.60	225.84	278
2025-10-01	230.50	233.20	230.00	231.60	226.82	534
2025-09-30	233.00	233.00	230.20	231.84	227.06	3,705
2025-09-29	234.60	234.60	232.00	233.16	228.35	710
2025-09-26	232.80	238.20	232.80	236.70	231.81	658
2025-09-25	238.30	238.60	232.60	234.20	229.37	7,985
2025-09-24	239.80	239.80	238.60	238.60	233.67	113
2025-09-23	241.40	244.00	235.60	239.80	234.85	912
2025-09-22	242.30	242.30	239.60	240.80	235.83	645
2025-09-19	245.84	245.84	245.60	245.84	240.76	1,996
2025-09-18	249.00	251.40	248.06	248.06	242.94	2,107
2025-09-17	249.40	249.40	245.90	246.32	241.24	3,480
2025-09-16	248.20	250.20	248.20	250.00	244.84	6,094
2025-09-15	240.40	247.60	240.40	245.05	239.99	982
2025-09-12	238.00	240.80	238.00	239.37	234.42	1,093
2025-09-11	241.00	241.00	235.60	236.78	231.89	538
2025-09-10	241.00	241.00	239.50	240.19	235.23	795
2025-09-09	242.60	247.10	241.60	245.20	240.14	876
2025-09-08	242.80	245.60	242.70	244.40	239.35	2,627
2025-09-05	243.50	243.50	241.20	242.00	237.00	165
2025-09-04	237.30	244.80	237.10	241.32	236.34	4,072
2025-09-03	233.40	236.90	231.00	236.36	231.48	5,722
2025-09-02	231.10	236.60	231.10	235.50	230.64	2,304
2025-09-01	228.50	228.80	227.20	228.28	223.57	431
2025-08-29	230.69	230.69	228.80	230.69	225.92	564
2025-08-28	230.40	231.80	230.40	230.80	226.04	252
2025-08-27	226.60	226.60	224.70	224.95	220.30	5,091
2025-08-26	224.80	224.80	223.40	223.82	219.20	466
2025-08-22	226.00	228.80	226.00	228.01	223.31	974
2025-08-21	217.40	222.90	217.40	222.80	218.20	272
2025-08-20	218.20	219.60	218.20	219.40	214.87	137
2025-08-19	217.20	220.40	216.85	216.85	212.38	874
2025-08-18	214.90	216.60	213.40	216.60	212.13	501
2025-08-15	221.50	221.50	215.80	215.80	211.35	222
2025-08-14	234.40	237.60	220.60	235.17	228.36	9,855
2025-08-13	239.60	239.60	239.60	239.60	232.66	17
2025-08-12	238.80	240.10	238.80	240.10	233.14	190
2025-08-11	241.20	241.60	233.60	234.40	227.61	1,156
2025-08-08	240.00	244.40	240.00	240.60	233.63	3,661
2025-08-07	238.90	241.00	237.10	237.80	230.91	916

← NewerPage 5 of 21 · 1,237 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.