DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	265.60	265.60	262.40	265.60	256.86	3,092
2023-01-03	264.40	268.40	263.00	264.20	255.51	8,277
2022-12-30	255.20	260.60	255.20	260.30	251.74	11,211
2022-12-29	250.20	253.80	248.00	253.30	244.97	6,024
2022-12-28	249.80	252.00	246.20	249.80	241.58	5,824
2022-12-23	242.60	247.60	242.60	245.10	237.04	11,519
2022-12-22	243.80	246.00	240.60	241.00	233.07	2,183
2022-12-21	237.00	244.20	237.00	243.20	235.20	3,656
2022-12-20	233.00	236.70	231.20	236.70	228.91	10,418
2022-12-19	233.20	240.00	233.20	236.30	228.52	12,157
2022-12-16	234.60	236.00	232.20	233.40	225.72	7,287
2022-12-15	237.30	237.60	233.00	233.80	226.11	4,559
2022-12-14	239.70	239.70	238.20	239.70	231.81	4,896
2022-12-13	240.20	243.80	238.80	240.80	232.88	6,024
2022-12-12	241.20	241.60	239.00	241.20	233.26	11,606
2022-12-09	238.80	244.00	238.80	242.40	234.42	2,870
2022-12-08	241.60	241.80	237.00	238.10	230.27	2,161
2022-12-07	246.50	246.80	242.60	243.20	235.20	1,025
2022-12-06	251.60	251.60	246.20	246.70	238.58	5,535
2022-12-05	251.60	255.30	250.60	255.30	246.90	5,823
2022-12-02	254.10	257.20	249.40	250.60	242.35	4,349
2022-12-01	250.80	255.43	250.80	252.70	244.39	16,200
2022-11-30	250.20	251.20	246.80	250.20	241.97	1,087
2022-11-29	248.60	250.40	247.71	248.20	240.03	4,738
2022-11-28	251.40	253.60	248.42	251.40	243.13	4,153
2022-11-25	249.22	253.40	249.22	252.30	244.00	9,861
2022-11-24	243.00	249.80	243.00	247.70	239.55	7,811
2022-11-23	248.00	248.40	242.40	244.30	236.26	4,606
2022-11-22	249.00	249.60	245.20	245.50	237.42	9,706
2022-11-21	251.00	252.60	247.80	251.00	242.74	10,471
2022-11-18	259.63	259.63	250.40	251.80	243.51	18,667
2022-11-17	256.60	264.40	250.60	259.00	250.48	20,777
2022-11-16	244.70	257.60	233.80	256.40	247.96	31,400
2022-11-15	245.80	245.80	242.00	245.50	237.42	5,676
2022-11-14	246.90	249.80	243.20	247.50	239.36	12,378
2022-11-11	248.60	249.22	242.78	244.90	236.84	11,313
2022-11-10	235.60	246.80	227.80	246.50	238.39	10,810
2022-11-09	240.00	240.00	233.80	236.10	228.33	7,168
2022-11-08	232.20	241.40	232.20	239.70	231.81	5,858
2022-11-07	224.00	232.00	224.00	232.00	224.37	1,164
2022-11-04	223.70	225.00	220.80	223.50	216.15	4,310
2022-11-03	225.00	225.80	220.60	221.90	214.60	1,260
2022-11-02	229.00	229.00	225.40	228.30	220.79	18,120
2022-11-01	229.50	232.60	227.80	229.70	222.14	3,665
2022-10-31	227.20	229.80	227.00	227.20	219.72	4,939
2022-10-28	226.60	228.00	224.80	226.00	218.56	643
2022-10-27	230.40	230.40	227.00	227.80	220.30	2,454
2022-10-26	230.90	233.40	229.00	230.50	222.92	1,764
2022-10-25	222.00	231.00	222.00	230.30	222.72	5,896
2022-10-24	220.20	223.20	220.20	222.70	215.37	3,660
2022-10-21	216.40	218.40	214.60	216.40	209.28	2,751
2022-10-20	218.40	219.20	215.20	218.60	211.41	2,183
2022-10-19	221.80	221.80	218.98	220.30	213.05	2,683
2022-10-18	218.00	224.00	218.00	223.70	216.34	3,342
2022-10-17	209.20	218.00	208.60	217.20	210.05	7,191
2022-10-14	208.60	212.60	206.60	212.10	205.12	3,480
2022-10-13	199.50	203.32	196.90	201.65	195.01	4,783
2022-10-12	200.60	200.60	197.80	199.05	192.50	10,157
2022-10-11	201.40	201.40	198.10	198.65	192.11	1,903
2022-10-10	202.00	204.61	202.00	202.20	195.55	888

← NewerPage 17 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.