DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	247.30	247.62	245.20	247.50	243.75	1,498
2023-06-28	245.50	248.80	244.60	245.50	241.78	935
2023-06-27	244.80	244.80	241.41	242.80	239.12	959
2023-06-26	246.10	246.10	243.40	246.10	242.37	2,357
2023-06-23	245.10	247.60	245.10	245.10	241.38	2,830
2023-06-22	249.21	249.21	246.60	247.70	243.95	4,090
2023-06-21	253.50	253.50	250.20	253.50	249.66	7,248
2023-06-20	255.40	255.40	253.70	253.70	249.85	393
2023-06-19	256.20	256.40	254.20	256.00	252.12	2,245
2023-06-16	261.80	261.80	257.77	261.30	257.34	1,394
2023-06-15	266.00	266.40	261.80	262.10	258.13	3,051
2023-06-14	265.60	267.20	264.40	265.60	261.57	2,251
2023-06-13	264.00	266.20	264.00	265.20	261.18	11,867
2023-06-12	266.60	266.60	260.20	260.50	256.55	10,098
2023-06-09	263.70	267.60	261.20	267.20	263.15	4,131
2023-06-08	261.10	262.60	260.60	261.10	257.14	8,730
2023-06-07	257.60	260.20	257.60	258.80	254.88	12,449
2023-06-06	257.61	257.61	254.00	256.60	252.71	5,381
2023-06-05	259.20	259.20	259.20	259.20	255.27	0
2023-06-02	259.80	262.80	258.61	259.20	255.27	5,537
2023-06-01	258.80	260.60	257.40	258.80	254.88	4,631
2023-05-31	256.00	259.20	254.80	258.00	254.09	2,812
2023-05-30	258.60	259.80	255.60	258.20	254.29	2,290
2023-05-26	251.60	258.00	251.60	254.30	250.45	447
2023-05-25	250.40	251.40	247.80	249.80	246.01	833
2023-05-24	253.00	253.00	250.20	252.70	248.87	968
2023-05-23	259.40	259.40	257.75	259.40	255.47	385
2023-05-22	258.40	260.40	258.00	258.60	254.68	3,186
2023-05-19	257.80	257.80	257.80	257.80	253.89	0
2023-05-18	257.80	257.80	257.80	257.80	253.89	0
2023-05-17	257.80	258.00	255.40	257.80	253.89	371
2023-05-16	262.90	266.40	258.99	262.50	258.52	4,971
2023-05-15	264.60	265.40	263.00	264.20	260.19	9,474
2023-05-12	271.60	271.60	262.60	266.60	262.56	15,530
2023-05-11	277.03	277.03	266.60	267.20	263.15	2,099
2023-05-10	275.40	276.00	268.20	275.20	271.03	14,494
2023-05-09	273.61	273.61	270.80	273.00	268.86	5,521
2023-05-05	262.30	262.30	262.30	262.30	258.32	0
2023-05-04	266.20	266.20	262.00	262.30	258.32	3,919
2023-05-03	269.80	269.80	266.00	266.00	261.97	3,539
2023-05-02	274.20	274.60	268.20	270.30	266.20	4,168
2023-04-28	273.40	276.20	268.80	269.30	265.22	1,774
2023-04-27	269.90	274.80	269.40	273.80	269.65	4,970
2023-04-26	269.50	269.60	266.60	269.30	265.22	7,493
2023-04-25	272.40	274.40	269.80	273.00	268.86	2,077
2023-04-24	273.40	278.60	273.00	277.30	273.10	7,587
2023-04-21	273.80	273.80	270.50	270.50	266.40	4,957
2023-04-20	276.30	277.00	275.20	276.10	271.91	764
2023-04-19	279.00	279.00	276.15	278.10	273.88	4,364
2023-04-18	284.70	285.20	280.60	280.60	276.35	4,177
2023-04-17	283.20	287.20	282.20	284.90	280.58	6,192
2023-04-14	279.20	283.80	279.20	281.00	276.74	13,809
2023-04-13	272.60	276.80	272.60	274.00	269.85	598
2023-04-12	272.80	272.80	265.20	268.90	264.82	4,534
2023-04-11	265.80	272.60	265.80	268.70	264.63	10,963
2023-04-05	268.20	268.20	261.60	263.10	259.11	4,174
2023-04-04	267.00	267.40	265.00	267.00	262.95	8,424
2023-04-03	274.20	274.20	265.80	266.00	261.97	7,752
2023-03-31	275.40	278.40	275.40	275.40	271.23	1,619
2023-03-30	268.60	276.00	268.60	273.80	269.65	10,239

← NewerPage 15 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.