Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	187.75	188.50	186.50	186.50	181.09	816
2025-05-06	194.90	194.90	190.75	191.80	186.24	513
2025-05-02	196.10	200.80	191.30	191.90	186.34	753
2025-05-01	183.60	191.20	183.60	190.90	183.43	585
2025-04-30	177.50	179.60	176.40	179.40	172.38	1,960
2025-04-29	177.00	178.70	177.00	177.82	170.86	4,864
2025-04-28	180.20	180.20	176.31	176.32	169.42	415
2025-04-25	169.00	184.15	168.50	174.10	167.28	915
2025-04-24	166.85	167.50	166.05	166.90	160.37	2,571
2025-04-23	167.30	168.50	167.30	168.50	161.90	570
2025-04-22	166.10	166.10	163.00	163.00	156.62	324
2025-04-16	167.70	167.70	166.70	166.70	160.17	50
2025-04-15	170.40	170.40	169.39	169.39	162.76	148
2025-04-14	167.35	171.60	165.50	169.40	162.77	717
2025-04-11	163.37	163.80	163.37	163.37	156.97	733
2025-04-10	164.50	164.50	159.80	162.04	155.69	963
2025-04-09	158.25	158.27	151.20	152.20	146.24	1,481
2025-04-08	164.70	165.53	163.20	165.53	159.05	211
2025-04-07	145.60	164.20	145.60	164.20	157.77	1,316
2025-04-04	160.70	160.70	156.60	158.68	152.47	1,071
2025-04-03	168.40	171.10	166.80	167.20	160.65	68
2025-04-02	175.40	178.40	175.40	177.71	170.76	1,289
2025-04-01	175.50	175.50	173.20	173.78	166.97	7,846
2025-03-31	177.10	177.10	174.50	174.54	167.71	3,820
2025-03-28	179.50	181.10	179.50	180.17	173.12	874
2025-03-27	185.00	185.00	179.10	181.40	174.30	5,112
2025-03-26	192.60	192.60	191.10	191.80	184.29	44
2025-03-25	194.60	194.60	193.30	194.18	186.57	195
2025-03-24	193.70	195.30	193.70	194.58	186.97	126
2025-03-21	190.45	190.90	188.30	188.95	181.55	1,405
2025-03-20	189.90	191.30	189.60	190.24	182.79	506
2025-03-19	193.10	193.40	190.90	192.46	184.92	1,672
2025-03-18	192.87	192.87	192.80	192.87	185.32	1,817
2025-03-17	188.60	191.68	188.60	191.35	183.86	257
2025-03-14	186.05	187.30	186.00	186.00	178.72	233
2025-03-13	186.60	188.40	186.60	188.17	180.80	344
2025-03-12	184.30	184.50	184.20	184.20	175.07	210
2025-03-11	184.90	186.80	180.65	180.90	171.93	913
2025-03-10	190.30	190.30	185.60	186.90	177.63	1,385
2025-03-07	191.45	192.40	187.90	189.36	179.97	1,197
2025-03-06	189.60	192.70	189.60	190.66	181.20	1,549
2025-03-05	183.65	191.20	180.00	188.63	179.28	1,282
2025-03-04	186.80	186.80	179.00	180.49	171.54	2,856
2025-03-03	187.60	195.10	187.60	192.02	182.50	1,828
2025-02-28	186.75	190.40	186.20	187.30	178.02	1,545
2025-02-27	192.80	192.80	188.35	188.85	179.49	1,263
2025-02-26	196.50	197.10	190.90	191.93	182.42	1,113
2025-02-25	194.90	198.90	194.90	196.95	187.19	3,692
2025-02-24	193.10	193.10	189.90	191.30	181.82	1,558
2025-02-21	192.00	196.60	190.10	193.83	184.22	1,811
2025-02-20	192.10	193.00	190.30	190.57	181.12	896
2025-02-19	192.10	195.50	190.80	191.61	182.11	3,156
2025-02-18	188.80	192.60	188.80	192.00	182.48	1,737
2025-02-17	189.50	191.10	189.30	189.70	180.30	320
2025-02-14	192.90	193.20	190.00	192.49	182.94	2,457
2025-02-13	191.30	191.30	189.40	190.40	180.96	453
2025-02-12	193.60	193.60	189.50	191.69	182.19	1,868
2025-02-11	194.00	199.90	194.00	198.80	188.94	1,994
2025-02-10	196.90	199.00	190.50	193.49	183.90	2,328
2025-02-07	190.90	196.80	190.90	190.90	181.44	1,811

← NewerPage 7 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.