DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	205.50	206.00	200.60	202.55	195.89	1,457
2022-10-06	206.70	210.20	205.70	205.70	198.93	3,950
2022-10-05	209.40	209.40	203.40	205.90	199.13	10,600
2022-10-04	208.80	211.80	208.80	210.40	203.48	1,651
2022-10-03	198.45	205.50	196.70	205.50	198.74	1,579
2022-09-30	196.20	198.80	196.20	198.10	191.58	1,417
2022-09-29	202.00	202.00	192.90	193.60	187.23	8,137
2022-09-28	200.60	202.82	197.00	202.20	195.55	2,379
2022-09-27	203.60	204.20	200.60	203.40	196.71	2,185
2022-09-26	203.40	205.40	201.40	203.40	196.71	898
2022-09-23	212.80	212.80	204.60	204.70	197.96	1,007
2022-09-22	221.33	221.33	215.20	215.70	208.60	6,440
2022-09-21	225.60	226.40	223.20	225.40	217.98	9,981
2022-09-20	233.00	235.80	226.00	226.20	218.76	2,307
2022-09-16	245.40	245.40	235.00	236.70	228.91	5,770
2022-09-15	256.40	256.80	250.97	253.70	245.35	2,391
2022-09-14	259.20	262.20	254.90	254.90	246.51	3,318
2022-09-13	269.10	270.00	259.00	261.10	252.51	11,468
2022-09-12	265.60	269.20	265.60	267.80	258.99	2,709
2022-09-09	258.00	262.60	258.00	259.60	251.06	1,325
2022-09-08	255.20	255.20	250.00	253.10	244.77	303
2022-09-07	252.60	257.40	252.60	256.00	247.58	1,759
2022-09-06	254.90	257.80	253.40	254.30	245.93	5,004
2022-09-05	241.40	251.60	241.40	250.20	241.97	13,577
2022-09-02	248.60	248.60	245.00	246.50	238.39	1,290
2022-09-01	253.20	253.20	248.40	250.80	242.55	2,631
2022-08-31	257.80	257.80	254.50	254.50	246.13	711
2022-08-30	258.80	265.40	257.00	257.40	248.93	4,859
2022-08-26	274.00	274.00	262.20	265.40	256.67	2,276
2022-08-25	279.20	279.20	274.79	275.80	266.73	1,774
2022-08-24	279.80	279.80	275.60	278.90	269.72	781
2022-08-23	284.70	286.40	283.00	284.50	275.14	8,104
2022-08-22	288.87	288.87	285.20	285.30	275.91	1,908
2022-08-19	303.30	304.80	295.00	299.60	289.74	7,034
2022-08-18	302.40	305.80	302.40	305.80	295.74	859
2022-08-17	305.60	305.60	294.50	294.50	284.81	12,006
2022-08-16	295.00	308.20	295.00	307.00	296.90	23,201
2022-08-15	282.40	284.00	279.60	282.40	269.24	2,498
2022-08-12	286.50	287.00	278.00	278.70	265.71	7,645
2022-08-11	280.00	285.80	280.00	284.30	271.05	10,941
2022-08-10	273.00	279.60	270.40	277.10	264.19	4,557
2022-08-09	269.50	277.80	268.60	272.40	259.71	21,886
2022-08-08	266.27	266.27	263.80	264.00	251.70	6,431
2022-08-05	270.29	270.29	264.60	266.60	254.18	8,296
2022-08-04	267.80	271.10	267.80	271.10	258.47	13,039
2022-08-03	265.00	269.59	265.00	266.00	253.60	3,518
2022-08-02	265.40	265.40	260.20	261.90	249.69	6,513
2022-08-01	260.70	265.40	259.80	264.00	251.70	9,441
2022-07-29	258.40	263.80	258.40	260.70	248.55	7,447
2022-07-28	249.00	252.69	248.60	249.80	238.16	11,134
2022-07-27	248.00	250.40	246.60	250.40	238.73	4,714
2022-07-26	249.00	249.00	244.80	248.60	237.01	4,623
2022-07-25	249.60	250.00	246.40	247.70	236.16	6,918
2022-07-22	250.80	252.20	248.00	250.80	239.11	15,886
2022-07-21	249.20	257.20	249.20	252.30	240.54	10,880
2022-07-20	244.70	251.20	244.40	248.00	236.44	12,454
2022-07-19	235.40	247.00	234.60	244.90	233.49	7,347
2022-07-18	229.80	238.40	229.80	236.50	225.48	23,282
2022-07-15	214.10	219.44	212.40	216.80	206.70	13,984
2022-07-14	213.30	218.60	212.80	213.50	203.55	2,915

← NewerPage 18 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.