Dampskibsselskabet Norden AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	220.80	223.80	220.80	222.31	211.29	3,627
2024-11-06	221.00	221.00	216.20	216.97	206.21	910
2024-11-05	226.80	227.20	220.60	221.60	210.61	603
2024-11-04	232.00	232.00	227.00	231.60	220.12	1,091
2024-11-01	242.00	247.00	238.20	245.14	232.98	1,776
2024-10-31	232.60	237.60	232.60	235.14	221.59	604
2024-10-30	230.60	230.60	227.20	228.62	215.44	2,447
2024-10-29	234.20	235.00	232.20	232.60	219.19	1,214
2024-10-28	240.60	240.60	234.00	235.01	221.46	6,493
2024-10-25	243.20	244.80	241.20	243.45	229.41	2,115
2024-10-24	250.60	251.40	245.80	251.40	236.91	523
2024-10-23	260.40	260.40	252.40	253.57	238.95	307
2024-10-22	263.20	263.20	261.00	262.80	247.65	672
2024-10-21	263.00	267.20	263.00	265.27	249.97	867
2024-10-18	262.60	265.80	262.60	262.60	247.46	1,817
2024-10-17	260.20	263.08	260.20	262.99	247.83	7,012
2024-10-16	262.80	262.80	259.20	259.98	244.99	521
2024-10-15	265.60	265.60	261.60	263.16	247.98	293
2024-10-14	273.00	273.00	268.00	271.46	255.80	963
2024-10-11	274.80	274.80	272.00	273.39	257.63	707
2024-10-10	274.80	275.00	272.40	274.31	258.49	617
2024-10-09	279.50	280.00	274.00	280.00	263.85	1,387
2024-10-08	283.00	283.00	280.00	282.01	265.75	545
2024-10-07	283.40	286.00	280.92	286.00	269.51	335
2024-10-04	277.90	282.80	272.60	281.58	265.34	581
2024-10-03	281.40	281.40	278.60	279.60	263.48	530
2024-10-02	279.00	284.60	279.00	283.80	267.44	1,960
2024-10-01	278.50	278.80	276.20	277.60	261.60	673
2024-09-30	278.70	281.80	278.40	280.66	264.48	932
2024-09-27	280.40	280.40	277.40	278.40	262.35	711
2024-09-26	281.00	284.60	281.00	282.71	266.41	3,001
2024-09-25	274.20	280.20	274.00	276.36	260.43	729
2024-09-24	275.00	280.00	275.00	275.86	259.95	1,529
2024-09-23	270.10	270.20	266.80	270.20	254.62	315
2024-09-20	270.60	270.60	269.40	270.60	255.00	878
2024-09-19	279.30	281.60	277.40	278.20	262.16	1,062
2024-09-18	274.00	274.60	271.60	274.13	258.32	728
2024-09-17	270.80	275.20	270.80	274.01	258.21	6,009
2024-09-16	264.20	266.00	264.20	264.80	249.53	217
2024-09-13	261.80	264.20	261.80	262.70	247.55	1,405
2024-09-12	257.20	260.40	257.20	258.31	243.41	2,037
2024-09-11	251.20	255.40	251.20	254.61	239.93	3,760
2024-09-10	255.60	255.60	251.80	254.80	240.11	252
2024-09-09	260.00	260.00	256.80	257.60	242.75	553
2024-09-06	263.40	263.40	261.40	263.40	248.21	950
2024-09-05	269.02	269.02	262.40	269.02	253.51	356
2024-09-04	267.40	271.80	266.20	271.40	255.75	886
2024-09-03	273.40	275.80	267.80	271.54	255.88	709
2024-09-02	274.40	274.40	273.20	274.40	258.58	212
2024-08-30	276.50	278.80	274.80	278.10	262.06	479
2024-08-29	273.60	278.20	273.60	274.37	258.55	3,728
2024-08-28	277.10	277.60	268.60	275.50	259.61	1,132
2024-08-27	276.90	277.20	275.60	276.32	260.38	579
2024-08-23	277.10	279.20	275.00	278.52	262.46	1,022
2024-08-22	278.60	278.60	274.80	277.67	261.66	967
2024-08-21	278.30	279.20	277.40	278.97	262.88	698
2024-08-20	284.10	284.60	277.00	277.97	261.95	1,418
2024-08-19	281.20	285.60	280.20	282.13	265.86	1,346
2024-08-16	280.20	283.20	277.60	279.81	263.68	5,540
2024-08-15	279.60	284.00	279.60	281.94	265.68	1,210

← NewerPage 9 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.