DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	214.40	223.02	214.40	222.70	219.32	5,085
2023-12-13	208.58	213.80	208.58	209.20	206.03	3,883
2023-12-12	210.20	211.20	207.10	207.10	203.96	12,260
2023-12-11	211.00	211.40	209.00	211.00	207.80	4,225
2023-12-08	211.97	213.60	211.97	212.70	209.48	1,706
2023-12-07	210.00	210.00	208.20	209.00	205.83	3,351
2023-12-06	212.30	213.80	209.60	213.70	210.46	3,851
2023-12-05	214.50	215.00	211.20	213.30	210.07	3,473
2023-12-04	213.50	215.60	213.20	213.50	210.26	3,727
2023-12-01	212.30	213.00	210.98	212.10	208.88	7,951
2023-11-30	211.40	212.40	210.00	211.40	208.20	4,131
2023-11-29	210.40	210.59	209.00	210.40	207.21	1,606
2023-11-28	210.80	210.80	209.00	210.80	207.60	1,154
2023-11-27	213.60	216.60	213.60	216.60	213.32	3,997
2023-11-24	209.60	214.40	209.60	212.30	209.08	5,839
2023-11-23	205.00	209.60	205.00	206.90	203.76	5,067
2023-11-22	203.95	205.00	202.80	203.95	200.86	1,886
2023-11-21	209.20	210.00	202.00	203.60	200.51	6,737
2023-11-20	207.41	210.20	207.41	209.00	205.83	10,277
2023-11-17	205.20	207.50	205.20	207.50	204.35	8,764
2023-11-16	207.50	210.01	204.60	207.10	203.96	9,372
2023-11-15	208.60	215.60	205.20	205.50	202.38	14,741
2023-11-14	196.15	201.59	193.20	201.45	198.40	16,895
2023-11-13	197.00	197.00	194.50	194.75	191.80	5,938
2023-11-10	200.20	200.20	195.80	197.30	194.31	6,091
2023-11-09	200.85	202.20	200.40	200.65	197.61	2,861
2023-11-08	198.90	201.60	198.90	198.90	195.88	3,160
2023-11-07	201.25	201.40	197.10	197.75	194.75	3,480
2023-11-06	204.50	204.60	201.60	201.60	198.54	2,264
2023-11-03	206.40	206.40	202.60	204.55	201.45	9,358
2023-11-02	206.60	210.00	206.60	208.40	205.24	13,423
2023-11-01	203.20	203.81	203.15	203.15	200.07	113
2023-10-31	199.00	204.40	199.00	204.15	201.06	23,293
2023-10-30	199.25	199.25	197.40	199.25	196.23	7,422
2023-10-27	198.30	201.20	198.30	199.65	196.62	3,626
2023-10-26	194.30	196.40	194.30	196.10	193.13	6,206
2023-10-25	197.50	197.50	193.50	193.50	190.57	6,663
2023-10-24	200.20	200.20	198.40	200.20	197.17	1,252
2023-10-23	199.10	199.10	197.15	197.15	194.16	1,212
2023-10-20	202.78	202.78	199.90	201.20	198.15	879
2023-10-19	206.50	206.70	202.19	206.70	203.57	1,439
2023-10-18	208.80	208.80	204.80	206.70	203.57	5,346
2023-10-17	212.90	213.60	209.40	209.40	206.23	4,984
2023-10-16	215.50	216.00	210.40	214.30	211.05	2,142
2023-10-13	217.60	217.60	215.00	215.50	212.23	2,878
2023-10-12	222.80	222.80	218.39	219.80	216.47	2,678
2023-10-11	224.80	224.80	221.99	222.10	218.73	2,693
2023-10-10	223.50	225.20	223.30	223.30	219.92	2,349
2023-10-09	225.00	225.00	221.00	223.10	219.72	2,767
2023-10-06	227.40	228.60	226.00	227.40	223.95	711
2023-10-05	223.93	227.60	223.93	226.40	222.97	2,604
2023-10-04	221.90	225.00	221.59	224.60	221.20	1,550
2023-10-03	228.00	228.00	222.70	222.70	219.32	4,908
2023-10-02	236.10	237.60	230.60	232.80	229.27	6,504
2023-09-29	230.80	235.20	230.80	234.80	231.24	8,099
2023-09-28	228.50	229.00	227.40	228.50	225.04	362
2023-09-27	228.50	231.60	227.00	228.50	225.04	482
2023-09-26	227.40	228.80	226.80	227.40	223.95	4,639
2023-09-25	232.58	232.58	227.80	229.50	226.02	1,257
2023-09-22	234.00	234.00	231.50	231.50	227.99	36

← NewerPage 13 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.