DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 183.70 | 183.70 | 179.30 | 181.10 | 181.10 | 2,236 |
| 2024-09-02 | 183.65 | 184.10 | 182.00 | 183.65 | 183.65 | 2,091 |
| 2024-08-30 | 184.00 | 185.10 | 183.40 | 184.00 | 184.00 | 1,788 |
| 2024-08-29 | 181.10 | 183.60 | 181.10 | 181.10 | 181.10 | 5,852 |
| 2024-08-28 | 183.60 | 183.60 | 180.80 | 181.70 | 181.70 | 2,459 |
| 2024-08-27 | 185.40 | 187.30 | 184.20 | 185.40 | 185.40 | 998 |
| 2024-08-23 | 184.70 | 187.10 | 184.70 | 184.70 | 184.70 | 1,044 |
| 2024-08-22 | 186.05 | 186.55 | 184.50 | 186.55 | 186.55 | 842 |
| 2024-08-21 | 186.20 | 187.80 | 186.20 | 187.55 | 187.55 | 10,904 |
| 2024-08-20 | 186.10 | 186.10 | 184.30 | 184.90 | 184.90 | 1,156 |
| 2024-08-19 | 185.30 | 187.60 | 185.30 | 185.30 | 185.30 | 873 |
| 2024-08-16 | 185.10 | 187.70 | 184.50 | 184.90 | 184.90 | 558 |
| 2024-08-15 | 181.20 | 186.20 | 179.00 | 183.75 | 183.75 | 24,180 |
| 2024-08-14 | 184.60 | 184.60 | 180.90 | 184.30 | 184.30 | 29,782 |
| 2024-08-13 | 185.90 | 185.90 | 182.70 | 184.20 | 184.20 | 23,668 |
| 2024-08-12 | 185.00 | 186.60 | 185.00 | 186.35 | 186.35 | 638 |
| 2024-08-09 | 182.15 | 183.90 | 181.50 | 182.15 | 182.15 | 18,367 |
| 2024-08-08 | 181.90 | 181.90 | 180.90 | 181.00 | 181.00 | 11,432 |
| 2024-08-07 | 182.05 | 183.60 | 179.80 | 181.80 | 181.80 | 920 |
| 2024-08-06 | 180.60 | 180.60 | 178.90 | 180.60 | 180.60 | 592 |
| 2024-08-05 | 180.00 | 180.00 | 177.70 | 178.55 | 178.55 | 1,818 |
| 2024-08-02 | 185.10 | 185.10 | 183.15 | 185.10 | 185.10 | 1,717 |
| 2024-08-01 | 188.60 | 188.60 | 187.00 | 188.60 | 188.60 | 380 |
| 2024-07-31 | 188.70 | 189.90 | 188.70 | 188.70 | 188.70 | 1,705 |
| 2024-07-30 | 186.63 | 188.80 | 186.63 | 188.80 | 188.80 | 357 |
| 2024-07-29 | 183.00 | 186.60 | 183.00 | 186.35 | 186.35 | 422 |
| 2024-07-26 | 178.25 | 180.50 | 178.25 | 178.25 | 178.25 | 4,049 |
| 2024-07-25 | 179.00 | 179.00 | 177.20 | 177.20 | 177.20 | 778 |
| 2024-07-24 | 181.50 | 181.50 | 180.00 | 180.70 | 180.70 | 674 |
| 2024-07-23 | 184.60 | 184.90 | 183.70 | 184.60 | 184.60 | 1,112 |
| 2024-07-22 | 194.50 | 194.50 | 183.60 | 186.15 | 186.15 | 11,638 |
| 2024-07-19 | 199.50 | 200.60 | 199.20 | 199.50 | 199.50 | 873 |
| 2024-07-18 | 200.80 | 202.60 | 200.80 | 202.60 | 202.60 | 1,763 |
| 2024-07-17 | 201.40 | 201.40 | 197.90 | 201.20 | 201.20 | 1,056 |
| 2024-07-16 | 202.95 | 202.95 | 201.20 | 202.95 | 202.95 | 790 |
| 2024-07-15 | 202.35 | 202.40 | 201.00 | 202.35 | 202.35 | 658 |
| 2024-07-12 | 202.75 | 204.20 | 200.80 | 202.75 | 202.75 | 1,146 |
| 2024-07-11 | 202.60 | 202.60 | 201.20 | 202.60 | 202.60 | 1,053 |
| 2024-07-10 | 202.35 | 202.35 | 201.60 | 202.35 | 202.35 | 970 |
| 2024-07-09 | 204.60 | 204.60 | 200.80 | 202.00 | 202.00 | 1,678 |
| 2024-07-08 | 206.10 | 206.10 | 204.00 | 206.10 | 206.10 | 15,944 |
| 2024-07-05 | 208.80 | 208.80 | 206.00 | 206.90 | 206.90 | 2,241 |
| 2024-07-04 | 208.60 | 209.80 | 208.00 | 209.00 | 209.00 | 1,061 |
| 2024-07-03 | 206.50 | 209.40 | 206.20 | 209.40 | 209.40 | 933 |
| 2024-07-02 | 204.15 | 205.60 | 204.15 | 204.15 | 204.15 | 1,102 |
| 2024-07-01 | 201.45 | 206.00 | 201.20 | 203.95 | 203.95 | 2,442 |
| 2024-06-28 | 199.85 | 201.20 | 196.60 | 196.90 | 196.90 | 4,196 |
| 2024-06-27 | 200.45 | 200.45 | 197.50 | 200.45 | 200.45 | 3,940 |
| 2024-06-26 | 203.20 | 204.20 | 199.80 | 202.35 | 202.35 | 19,535 |
| 2024-06-25 | 202.35 | 203.20 | 200.80 | 202.35 | 202.35 | 1,657 |
| 2024-06-24 | 197.90 | 202.00 | 196.20 | 200.60 | 200.60 | 2,603 |
| 2024-06-21 | 200.20 | 200.20 | 198.10 | 200.20 | 200.20 | 4,749 |
| 2024-06-20 | 199.05 | 200.60 | 198.70 | 199.25 | 199.25 | 3,008 |
| 2024-06-19 | 201.00 | 201.00 | 199.50 | 201.00 | 201.00 | 1,720 |
| 2024-06-18 | 200.60 | 202.00 | 200.00 | 200.60 | 200.60 | 5,565 |
| 2024-06-17 | 199.25 | 200.80 | 198.10 | 199.25 | 199.25 | 3,847 |
| 2024-06-14 | 203.60 | 203.80 | 198.70 | 200.85 | 200.85 | 11,021 |
| 2024-06-13 | 203.95 | 204.20 | 201.00 | 203.95 | 203.95 | 15,930 |
| 2024-06-12 | 204.10 | 206.60 | 203.20 | 204.10 | 204.10 | 28,346 |
| 2024-06-11 | 212.10 | 212.20 | 203.20 | 205.70 | 205.70 | 79,615 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-18 | 3.0000 DKK |
| 2023-03-23 | 5.0000 DKK |
| 2022-08-16 | 4.0000 DKK |
| 2022-03-24 | 4.0000 DKK |
| 2019-03-27 | 4.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.