Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	198.60	198.60	187.50	195.92	186.20	1,683
2025-02-05	202.40	202.40	199.90	201.34	191.36	2,059
2025-02-04	197.75	205.00	195.50	202.09	192.07	1,371
2025-02-03	201.00	203.40	197.60	198.05	188.23	3,898
2025-01-31	204.00	206.00	204.00	204.58	194.44	2,020
2025-01-30	201.96	202.20	201.96	201.96	191.95	700
2025-01-29	198.70	200.40	198.70	200.00	190.08	542
2025-01-28	200.40	200.40	197.90	197.90	188.09	645
2025-01-27	198.90	201.60	197.50	199.52	189.63	879
2025-01-24	202.75	204.60	199.70	201.76	191.76	734
2025-01-23	201.40	204.20	201.40	201.60	191.60	589
2025-01-22	204.00	204.00	200.80	201.88	191.87	422
2025-01-21	207.10	208.40	205.60	206.20	195.98	1,240
2025-01-20	208.00	210.60	208.00	209.10	198.74	778
2025-01-17	210.80	210.80	206.20	207.80	197.50	1,253
2025-01-16	221.00	221.00	218.40	220.27	209.35	1,024
2025-01-15	223.30	224.40	220.80	223.27	212.21	2,045
2025-01-14	228.70	228.80	223.40	226.44	215.21	1,508
2025-01-13	227.60	229.80	227.60	229.38	218.00	1,040
2025-01-10	218.00	226.80	218.00	221.34	210.36	763
2025-01-09	217.60	219.20	216.00	216.68	205.94	1,558
2025-01-08	222.00	222.00	219.20	220.89	209.94	698
2025-01-07	226.00	226.00	221.40	224.38	213.25	2,904
2025-01-06	228.30	228.60	224.40	226.80	215.56	3,450
2025-01-03	227.60	232.00	225.00	228.83	217.49	1,199
2025-01-02	218.60	226.20	218.60	226.20	214.99	3,282
2024-12-30	213.70	213.80	212.40	212.40	201.87	1,168
2024-12-27	210.60	213.80	210.60	212.37	201.84	1,348
2024-12-23	198.25	206.80	198.20	205.10	194.93	1,923
2024-12-20	198.30	198.30	194.60	197.00	187.23	1,321
2024-12-19	198.90	200.80	198.90	199.87	189.96	1,525
2024-12-18	193.30	203.00	192.90	201.17	191.20	2,967
2024-12-17	197.30	197.30	193.30	193.60	184.00	945
2024-12-16	201.80	201.80	198.00	198.96	189.09	2,233
2024-12-13	203.60	204.60	203.60	204.00	193.89	1,801
2024-12-12	206.80	206.80	203.20	204.66	194.51	1,433
2024-12-11	212.60	212.60	209.40	210.20	199.78	2,390
2024-12-10	214.30	215.00	212.60	214.30	203.68	1,792
2024-12-09	209.80	214.20	206.60	212.80	202.25	678
2024-12-06	212.10	215.20	209.60	209.60	199.21	617
2024-12-05	212.70	217.00	210.00	211.36	200.88	1,673
2024-12-04	213.90	215.20	213.00	213.00	202.44	1,332
2024-12-03	210.60	214.40	210.00	212.39	201.86	2,753
2024-12-02	210.90	210.90	209.40	209.40	199.02	1,125
2024-11-29	210.60	212.00	210.40	211.64	201.14	772
2024-11-28	209.80	211.60	209.80	209.98	199.57	855
2024-11-27	213.80	213.80	204.60	204.60	194.46	1,619
2024-11-26	215.50	218.60	215.00	215.62	204.93	2,039
2024-11-25	217.00	217.00	215.00	216.00	205.29	8,144
2024-11-22	217.40	220.40	215.60	219.03	208.17	1,780
2024-11-21	224.00	224.00	216.80	218.90	208.04	1,979
2024-11-20	222.20	224.80	222.20	223.69	212.60	914
2024-11-19	219.60	220.40	213.20	216.57	205.83	2,016
2024-11-18	216.60	219.60	215.00	216.92	206.16	2,571
2024-11-15	217.60	218.20	217.60	217.60	206.81	210
2024-11-14	214.60	216.80	214.60	216.03	205.32	758
2024-11-13	209.20	213.20	208.40	210.08	199.66	3,047
2024-11-12	217.80	217.80	211.00	213.96	203.35	3,673
2024-11-11	219.20	223.80	219.20	220.29	209.37	1,240
2024-11-08	220.60	220.60	217.00	219.37	208.49	1,245

← NewerPage 8 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.