DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	201.05	203.20	200.80	201.20	198.15	2,400
2024-03-11	201.20	201.80	200.20	201.20	198.15	19,806
2024-03-08	201.65	202.81	201.20	202.00	198.94	1,557
2024-03-07	203.00	203.00	200.45	200.45	197.41	2,625
2024-03-06	201.40	203.80	200.20	201.40	198.35	48,473
2024-03-05	203.80	203.80	201.21	203.55	200.46	2,787
2024-03-04	207.40	207.40	205.20	205.30	202.19	6,170
2024-03-01	208.60	209.20	205.70	205.70	202.58	2,756
2024-02-29	207.02	209.20	207.02	208.40	205.24	14,738
2024-02-28	206.50	207.20	204.40	206.50	203.37	173,133
2024-02-27	206.30	207.00	205.20	206.50	203.37	7,360
2024-02-26	208.60	208.60	206.21	208.60	205.44	6,821
2024-02-23	210.40	211.00	208.20	211.00	207.80	5,171
2024-02-22	212.50	213.20	210.80	212.50	209.28	106,470
2024-02-21	213.10	213.40	211.40	213.10	209.87	6,900
2024-02-20	215.70	215.70	213.00	215.70	212.43	2,175
2024-02-19	215.50	217.61	215.00	215.30	212.04	2,607
2024-02-16	217.20	217.20	214.21	217.20	213.91	3,708
2024-02-15	212.50	217.59	211.20	215.70	212.43	5,292
2024-02-14	215.50	215.50	212.00	215.50	212.23	176,656
2024-02-13	210.20	217.00	210.00	216.20	212.92	14,764
2024-02-12	221.50	222.80	209.99	211.20	208.00	11,793
2024-02-09	227.80	232.20	220.60	220.90	217.55	9,501
2024-02-08	229.40	229.40	225.20	226.60	223.16	2,607
2024-02-07	231.20	231.20	226.00	228.70	225.23	4,729
2024-02-06	230.10	232.38	230.10	230.10	226.61	773
2024-02-05	230.50	231.40	229.19	230.50	227.01	1,448
2024-02-02	232.20	232.20	229.99	231.30	227.79	4,088
2024-02-01	233.20	236.80	233.20	236.50	232.91	5,048
2024-01-31	232.40	235.40	232.40	235.40	231.83	1,591
2024-01-30	228.80	232.60	228.80	231.70	228.19	2,607
2024-01-29	229.40	229.40	225.60	225.60	222.18	2,392
2024-01-26	228.10	228.22	228.00	228.10	224.64	2,374
2024-01-25	228.02	228.02	227.59	227.80	224.35	410
2024-01-24	229.30	229.40	227.60	229.30	225.82	2,227
2024-01-23	232.80	232.80	227.39	229.90	226.41	12,457
2024-01-22	230.10	233.80	229.58	233.40	229.86	1,518
2024-01-19	233.60	233.60	228.79	231.10	227.60	8,886
2024-01-18	232.80	233.80	230.20	232.80	229.27	2,426
2024-01-17	231.50	232.61	229.99	231.50	227.99	2,331
2024-01-16	227.55	231.60	227.55	229.50	226.02	4,397
2024-01-15	232.00	232.00	227.19	228.90	225.43	174,525
2024-01-12	230.60	233.20	230.60	231.50	227.99	3,736
2024-01-11	228.30	229.80	228.10	228.10	224.64	4,482
2024-01-10	229.30	229.60	226.60	228.70	225.23	4,480
2024-01-09	227.60	229.80	227.04	227.60	224.15	4,215
2024-01-08	229.20	229.20	225.40	227.00	223.56	3,816
2024-01-05	230.30	231.60	227.80	230.50	227.01	5,834
2024-01-04	226.00	232.00	226.00	230.30	226.81	4,516
2024-01-03	225.00	225.00	221.00	222.50	219.13	4,242
2024-01-02	223.30	226.20	222.80	225.00	221.59	3,500
2023-12-29	221.80	225.00	221.80	224.60	221.20	6,161
2023-12-28	221.00	221.00	218.80	218.80	215.48	678
2023-12-27	222.30	222.30	219.80	222.30	218.93	4,870
2023-12-22	219.80	223.80	219.80	222.50	219.13	51,464
2023-12-21	220.50	220.79	220.00	220.10	216.76	2,481
2023-12-20	222.10	222.20	218.20	219.00	215.68	13,204
2023-12-19	223.50	223.50	221.60	223.50	220.11	2,202
2023-12-18	222.50	226.20	221.50	221.50	218.14	9,083
2023-12-15	224.20	225.80	224.20	224.60	221.20	7,598

← NewerPage 12 of 22 · 1,267 trading daysOlder →

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.