DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 212.70 | 214.40 | 209.80 | 212.70 | 212.70 | 43,583 |
| 2024-06-07 | 214.30 | 214.30 | 212.80 | 214.30 | 214.30 | 15,750 |
| 2024-06-06 | 213.70 | 215.40 | 213.10 | 213.10 | 213.10 | 29,614 |
| 2024-06-05 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 0 |
| 2024-06-04 | 213.10 | 214.60 | 210.40 | 213.10 | 213.10 | 5,038 |
| 2024-06-03 | 214.10 | 216.20 | 213.20 | 215.30 | 215.30 | 1,383 |
| 2024-05-31 | 211.20 | 214.00 | 211.20 | 211.20 | 211.20 | 1,905 |
| 2024-05-30 | 210.80 | 213.40 | 210.80 | 210.80 | 210.80 | 1,535 |
| 2024-05-29 | 214.90 | 215.20 | 212.60 | 214.90 | 214.90 | 2,724 |
| 2024-05-28 | 214.20 | 216.60 | 214.20 | 216.60 | 216.60 | 1,554 |
| 2024-05-24 | 209.40 | 211.00 | 209.40 | 209.40 | 209.40 | 671 |
| 2024-05-23 | 210.20 | 211.40 | 210.20 | 210.20 | 210.20 | 2,624 |
| 2024-05-22 | 212.00 | 212.00 | 210.60 | 211.00 | 211.00 | 1,215 |
| 2024-05-21 | 218.20 | 218.20 | 214.00 | 215.30 | 215.30 | 608 |
| 2024-05-20 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | 0 |
| 2024-05-17 | 216.60 | 219.40 | 216.40 | 217.20 | 217.20 | 2,187 |
| 2024-05-16 | 216.40 | 216.60 | 214.40 | 216.40 | 216.40 | 623 |
| 2024-05-15 | 223.40 | 223.40 | 215.60 | 217.40 | 217.40 | 3,558 |
| 2024-05-14 | 223.30 | 227.00 | 222.80 | 222.90 | 222.90 | 4,085 |
| 2024-05-13 | 226.40 | 227.40 | 221.00 | 222.70 | 222.70 | 4,076 |
| 2024-05-10 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2024-05-09 | 221.50 | 221.50 | 221.50 | 221.50 | 221.50 | 0 |
| 2024-05-08 | 222.30 | 223.80 | 218.40 | 221.50 | 221.50 | 19,455 |
| 2024-05-07 | 224.60 | 228.80 | 223.40 | 227.60 | 227.60 | 1,206 |
| 2024-05-03 | 218.40 | 222.00 | 218.40 | 221.50 | 221.50 | 328 |
| 2024-05-02 | 215.60 | 220.00 | 215.60 | 217.00 | 217.00 | 7,344 |
| 2024-05-01 | 214.30 | 214.30 | 213.00 | 214.30 | 214.30 | 29 |
| 2024-04-30 | 214.70 | 215.20 | 213.40 | 214.70 | 214.70 | 1,352 |
| 2024-04-29 | 214.60 | 214.60 | 212.40 | 214.50 | 214.50 | 3,658 |
| 2024-04-26 | 208.00 | 214.80 | 208.00 | 212.90 | 212.90 | 14,890 |
| 2024-04-25 | 208.80 | 210.40 | 204.40 | 205.70 | 205.70 | 3,838 |
| 2024-04-24 | 209.20 | 210.20 | 208.80 | 209.20 | 209.20 | 1,600 |
| 2024-04-23 | 209.80 | 210.01 | 208.20 | 209.80 | 209.80 | 4,226 |
| 2024-04-22 | 207.80 | 210.60 | 207.80 | 210.00 | 210.00 | 8,695 |
| 2024-04-19 | 205.10 | 206.40 | 203.20 | 205.10 | 205.10 | 8,951 |
| 2024-04-18 | 207.50 | 207.50 | 204.80 | 207.50 | 207.50 | 4,894 |
| 2024-04-17 | 205.10 | 209.40 | 204.58 | 208.20 | 208.20 | 3,033 |
| 2024-04-16 | 206.30 | 206.30 | 203.60 | 206.30 | 206.30 | 6,088 |
| 2024-04-15 | 207.21 | 210.60 | 207.21 | 209.00 | 209.00 | 7,213 |
| 2024-04-12 | 209.60 | 210.80 | 206.16 | 206.50 | 206.50 | 10,443 |
| 2024-04-11 | 208.29 | 210.40 | 208.29 | 210.20 | 210.20 | 9,881 |
| 2024-04-10 | 210.20 | 210.50 | 206.40 | 207.10 | 207.10 | 1,773 |
| 2024-04-09 | 204.55 | 208.60 | 202.40 | 208.00 | 208.00 | 1,779 |
| 2024-04-08 | 202.35 | 204.40 | 202.35 | 202.35 | 202.35 | 2,247 |
| 2024-04-05 | 204.50 | 205.00 | 201.20 | 201.60 | 201.60 | 5,733 |
| 2024-04-04 | 203.80 | 207.10 | 203.80 | 207.10 | 207.10 | 3,304 |
| 2024-04-03 | 202.80 | 203.80 | 201.91 | 202.80 | 202.80 | 3,127 |
| 2024-04-02 | 202.35 | 203.40 | 202.35 | 202.35 | 202.35 | 3,674 |
| 2024-03-28 | 200.05 | 200.05 | 200.05 | 200.05 | 200.05 | 0 |
| 2024-03-27 | 200.05 | 200.46 | 199.02 | 200.05 | 200.05 | 1,591 |
| 2024-03-26 | 200.45 | 201.00 | 198.20 | 200.65 | 200.65 | 4,357 |
| 2024-03-25 | 202.00 | 202.00 | 200.80 | 202.00 | 202.00 | 1,417 |
| 2024-03-22 | 201.20 | 203.60 | 200.20 | 201.00 | 201.00 | 4,522 |
| 2024-03-21 | 199.50 | 201.40 | 198.40 | 199.50 | 199.50 | 5,670 |
| 2024-03-20 | 193.90 | 196.42 | 192.80 | 193.90 | 193.90 | 5,129 |
| 2024-03-19 | 193.50 | 195.20 | 193.50 | 193.70 | 193.70 | 11,332 |
| 2024-03-18 | 196.90 | 196.90 | 193.61 | 195.15 | 195.15 | 11,686 |
| 2024-03-15 | 197.90 | 199.11 | 196.98 | 197.90 | 194.90 | 4,384 |
| 2024-03-14 | 200.20 | 200.20 | 197.75 | 197.75 | 194.75 | 4,208 |
| 2024-03-13 | 202.95 | 204.00 | 200.40 | 202.95 | 199.87 | 10,104 |
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.