DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	263.80	267.11	263.80	264.40	260.39	3,784
2023-03-28	265.00	265.00	261.00	261.50	257.54	4,803
2023-03-27	264.80	265.80	262.20	264.40	260.39	6,233
2023-03-24	270.00	270.00	260.00	263.10	259.11	5,873
2023-03-23	271.10	271.60	265.60	267.20	263.15	12,954
2023-03-22	277.50	277.60	276.00	277.50	268.37	7,210
2023-03-21	273.60	277.23	273.60	277.10	267.98	13,897
2023-03-20	268.30	273.80	261.20	272.00	263.05	9,481
2023-03-17	272.80	279.40	272.80	275.20	266.14	5,458
2023-03-16	272.40	276.20	267.25	276.10	267.02	9,057
2023-03-15	274.60	281.40	266.80	274.40	265.37	10,118
2023-03-14	265.80	286.00	262.80	279.10	269.92	11,562
2023-03-13	275.40	276.40	263.40	263.70	255.02	1,050
2023-03-10	275.80	280.00	274.20	275.60	266.53	12,163
2023-03-09	279.70	282.00	279.20	279.70	270.50	3,777
2023-03-08	274.40	280.00	274.40	276.70	267.60	7,440
2023-03-07	277.30	277.80	273.80	277.30	268.18	8,768
2023-03-06	283.20	283.20	278.00	280.40	271.17	5,435
2023-03-03	284.30	285.60	283.60	285.10	275.72	5,678
2023-03-02	287.30	288.20	282.31	284.50	275.14	6,698
2023-03-01	286.80	292.20	286.80	290.40	280.84	7,029
2023-02-28	289.40	289.80	286.51	289.40	279.88	8,766
2023-02-27	284.80	292.40	284.80	291.00	281.42	13,074
2023-02-24	281.60	289.60	281.60	285.50	276.11	14,886
2023-02-23	274.00	281.40	274.00	280.00	270.79	10,334
2023-02-22	271.50	274.00	270.60	270.90	261.99	7,406
2023-02-21	273.80	276.40	271.40	274.60	265.56	1,652
2023-02-20	273.00	276.00	271.00	273.40	264.40	14,085
2023-02-17	269.10	273.63	268.20	273.20	264.21	9,524
2023-02-16	270.10	273.20	268.60	270.90	261.99	13,364
2023-02-15	268.00	270.19	268.00	270.10	261.21	9,896
2023-02-14	264.20	272.20	264.20	270.90	261.99	7,398
2023-02-13	258.40	265.00	252.00	264.40	255.70	8,106
2023-02-10	269.44	269.44	256.40	259.00	250.48	18,737
2023-02-09	270.30	274.20	265.40	270.30	261.41	7,898
2023-02-08	277.60	284.40	277.60	281.00	271.75	5,628
2023-02-07	272.80	277.80	272.80	276.70	267.60	8,010
2023-02-06	269.90	270.80	265.60	265.60	256.86	4,361
2023-02-03	269.90	273.60	268.20	270.10	261.21	3,043
2023-02-02	264.80	271.40	264.80	269.10	260.25	13,734
2023-02-01	260.90	263.00	260.90	260.90	252.32	5,372
2023-01-31	254.10	256.60	252.60	254.10	245.74	6,227
2023-01-30	252.50	255.40	252.50	252.50	244.19	3,364
2023-01-27	253.10	253.10	250.20	253.10	244.77	2,088
2023-01-26	253.70	256.40	252.80	253.30	244.97	5,483
2023-01-25	253.80	253.80	251.40	251.40	243.13	1,232
2023-01-24	268.50	270.40	266.20	266.20	257.44	1,103
2023-01-23	268.10	269.00	266.00	266.00	257.25	18,331
2023-01-20	265.20	267.40	265.20	265.20	256.47	15,722
2023-01-19	270.00	270.00	263.20	265.40	256.67	11,388
2023-01-18	266.60	274.20	266.60	274.20	265.18	14,903
2023-01-17	263.50	266.40	261.00	266.20	257.44	11,342
2023-01-16	259.60	262.80	259.60	262.50	253.86	3,686
2023-01-13	256.00	258.40	254.80	256.40	247.96	7,097
2023-01-12	259.60	260.80	255.60	259.00	250.48	1,953
2023-01-11	263.40	263.40	259.60	261.90	253.28	5,972
2023-01-10	266.20	272.20	264.00	266.00	257.25	5,591
2023-01-09	266.20	269.20	266.20	268.90	260.05	2,169
2023-01-06	260.70	264.60	259.40	264.60	255.89	12,832
2023-01-05	263.80	263.80	258.60	260.10	251.54	3,434

← NewerPage 16 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.