DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	212.70	218.00	212.40	214.30	204.31	9,181
2022-07-12	212.50	213.80	210.60	211.20	201.36	8,640
2022-07-11	214.90	219.40	212.80	214.10	204.12	7,204
2022-07-08	217.20	218.60	214.80	217.60	207.46	10,525
2022-07-07	213.40	217.60	213.40	215.70	205.65	8,604
2022-07-06	213.10	214.80	208.90	211.40	201.55	7,508
2022-07-05	217.20	218.38	210.80	210.80	200.98	3,949
2022-07-04	216.17	216.17	211.40	212.30	202.41	6,158
2022-07-01	215.40	220.44	215.40	217.40	207.27	5,455
2022-06-30	219.80	222.00	213.60	213.70	203.74	21,214
2022-06-29	224.60	225.40	220.20	224.20	213.75	11,959
2022-06-28	233.20	234.86	227.10	229.50	218.80	6,905
2022-06-27	229.44	235.00	229.44	232.20	221.38	4,372
2022-06-24	226.00	228.30	222.20	228.30	217.66	9,115
2022-06-23	223.70	225.00	218.80	223.30	212.89	17,303
2022-06-22	222.60	222.60	219.20	221.90	211.56	21,327
2022-06-21	226.20	229.30	223.40	229.30	218.61	5,973
2022-06-20	218.40	224.20	218.20	223.10	212.70	8,745
2022-06-17	217.40	221.00	217.20	220.30	210.03	6,459
2022-06-16	222.00	222.00	210.00	215.50	205.46	26,758
2022-06-15	224.40	225.60	219.40	224.00	213.56	6,108
2022-06-14	226.20	226.20	220.60	224.80	214.32	14,642
2022-06-13	236.70	239.80	226.80	229.30	218.61	13,254
2022-06-10	241.40	243.00	235.40	241.00	229.77	22,890
2022-06-09	247.40	247.40	242.60	242.60	231.29	15,452
2022-06-08	257.02	257.02	253.10	253.10	241.31	7,341
2022-06-07	263.70	264.80	262.40	264.40	252.08	4,382
2022-06-06	262.90	262.90	262.90	262.90	250.65	0
2022-06-01	270.50	270.60	262.90	262.90	250.65	16,274
2022-05-31	272.60	273.80	269.10	269.10	256.56	5,879
2022-05-30	273.20	276.00	270.60	273.00	260.28	17,785
2022-05-27	265.80	265.80	265.80	265.80	253.41	0
2022-05-26	265.80	265.80	265.80	265.80	253.41	0
2022-05-25	269.00	269.00	263.60	265.80	253.41	10,131
2022-05-24	271.30	274.00	268.40	271.50	258.85	9,589
2022-05-23	276.50	277.80	272.00	273.20	260.47	7,722
2022-05-20	271.20	274.20	271.20	274.20	261.42	12,746
2022-05-19	268.40	268.40	261.80	266.80	254.37	11,017
2022-05-18	272.60	279.40	272.60	276.10	263.23	81,938
2022-05-17	268.80	274.40	268.80	272.00	259.32	14,287
2022-05-16	262.90	267.60	260.20	265.80	253.41	37,508
2022-05-13	254.70	254.70	254.70	254.70	242.83	0
2022-05-12	252.30	259.40	245.00	254.70	242.83	528,078
2022-05-11	259.40	270.20	246.80	255.70	243.78	139,955
2022-05-10	250.40	259.40	249.00	257.40	245.40	13,576
2022-05-09	257.80	257.80	244.70	244.70	233.30	56,396
2022-05-06	269.50	270.40	262.20	265.60	253.22	31,099
2022-05-05	275.40	278.80	269.60	271.30	258.66	22,838
2022-05-04	272.80	275.60	271.60	272.60	259.90	15,605
2022-05-03	271.70	276.60	269.40	272.00	259.32	9,494
2022-04-29	274.40	278.00	274.40	275.00	262.18	22,470
2022-04-28	271.70	274.20	268.50	268.50	255.99	19,853
2022-04-27	263.50	270.50	263.00	270.50	257.89	20,502
2022-04-26	262.50	267.20	262.40	265.80	253.41	34,867
2022-04-25	269.70	270.00	260.00	263.30	251.03	14,607
2022-04-22	275.40	275.40	272.00	272.00	259.32	5,080
2022-04-21	276.00	280.40	276.00	279.10	266.09	20,657
2022-04-20	270.50	274.80	268.20	274.20	261.42	15,907
2022-04-19	259.00	270.00	257.80	266.40	253.99	17,691
2022-04-14	257.00	257.00	257.00	257.00	245.02	0

← NewerPage 19 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.