DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	237.70	238.60	234.79	236.10	232.52	4,859
2023-09-20	236.40	239.80	236.40	239.70	236.07	10,224
2023-09-19	236.30	237.20	235.40	236.30	232.72	5,603
2023-09-18	237.00	240.00	237.00	237.70	234.10	6,130
2023-09-15	230.90	235.00	229.80	229.90	226.41	2,035
2023-09-14	229.20	232.40	229.20	229.30	225.82	7,403
2023-09-13	226.20	229.40	226.20	228.50	225.04	2,189
2023-09-12	226.60	228.00	225.80	226.60	223.16	2,880
2023-09-11	226.60	227.80	226.60	227.60	224.15	612
2023-09-08	223.70	225.90	223.00	225.60	222.18	2,510
2023-09-07	223.97	223.97	222.30	222.30	218.93	637
2023-09-06	226.20	226.80	223.00	225.60	222.18	4,735
2023-09-05	228.70	229.20	226.40	228.70	225.23	397
2023-09-04	230.60	232.80	230.60	232.20	228.68	1,368
2023-09-01	229.70	229.80	227.60	228.70	225.23	1,513
2023-08-31	230.70	230.70	230.70	230.70	227.20	1,123
2023-08-30	230.00	230.00	227.60	228.90	225.43	1,056
2023-08-29	234.00	234.00	231.97	234.00	230.45	194
2023-08-28	233.45	235.00	231.20	233.45	229.91	2,822
2023-08-25	231.22	232.60	231.22	231.30	227.79	89
2023-08-24	231.30	232.60	229.80	231.30	227.79	4,340
2023-08-23	229.60	229.60	227.20	227.20	223.76	2,621
2023-08-22	233.80	233.98	231.40	232.40	228.88	1,221
2023-08-21	234.00	235.80	232.60	232.60	229.07	2,280
2023-08-18	236.10	237.00	233.60	233.60	230.06	1,127
2023-08-17	239.20	239.20	235.00	237.70	234.10	3,732
2023-08-16	232.00	241.40	232.00	239.30	235.67	14,958
2023-08-15	239.50	240.80	230.00	231.30	227.79	20,776
2023-08-14	225.00	239.00	225.00	238.50	234.88	19,961
2023-08-11	229.10	229.20	225.40	225.80	222.38	7,006
2023-08-10	229.30	229.30	229.30	229.30	225.82	13,537
2023-08-09	234.20	235.00	228.74	230.70	227.20	2,450
2023-08-08	239.00	239.00	233.00	233.00	229.47	5,475
2023-08-07	242.60	244.18	240.00	241.60	237.94	1,194
2023-08-04	240.80	243.40	240.40	241.60	237.94	3,961
2023-08-03	239.81	239.81	238.43	239.30	235.67	1,294
2023-08-02	242.60	243.00	240.00	241.00	237.35	5,820
2023-08-01	244.10	244.40	242.38	244.10	240.40	5,774
2023-07-31	240.00	245.60	240.00	244.70	240.99	2,487
2023-07-28	240.20	240.20	233.60	237.90	234.29	300
2023-07-27	244.60	244.60	242.40	243.00	239.32	1,340
2023-07-26	242.80	244.40	241.00	242.80	239.12	3,738
2023-07-25	243.60	243.80	242.20	243.60	239.91	887
2023-07-24	243.20	244.40	242.20	243.40	239.71	2,015
2023-07-21	246.50	246.50	244.00	246.50	242.76	728
2023-07-20	248.20	250.60	247.00	248.00	244.24	4,880
2023-07-19	250.60	251.00	247.80	251.00	247.20	3,079
2023-07-18	249.20	250.80	249.20	249.20	245.42	4,266
2023-07-17	250.60	251.40	247.95	250.60	246.80	2,653
2023-07-14	252.30	254.00	252.30	252.30	248.48	3,699
2023-07-13	254.10	255.00	252.97	254.10	250.25	1,348
2023-07-12	251.00	254.40	248.00	251.40	247.59	995
2023-07-11	250.80	252.40	250.80	250.80	247.00	3,717
2023-07-10	250.40	250.80	248.03	249.60	245.82	4,434
2023-07-07	249.20	250.80	245.80	249.20	245.42	370
2023-07-06	251.43	251.43	246.90	246.90	243.16	522
2023-07-05	253.10	253.10	250.20	253.10	249.26	1,720
2023-07-04	252.10	254.80	252.10	252.10	248.28	2,917
2023-07-03	249.20	252.40	248.40	249.20	245.42	8,542
2023-06-30	248.40	249.60	248.40	249.00	245.23	1,477

← NewerPage 14 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.