DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	125.20	126.10	122.90	123.60	123.60	1,846
2026-07-24	123.35	126.10	122.00	126.05	126.05	242
2026-07-23	126.05	126.60	124.20	124.20	124.20	285
2026-07-22	126.35	126.80	124.40	125.40	125.40	385
2026-07-21	125.80	127.80	124.20	127.40	127.40	3,700
2026-07-20	125.90	126.40	124.60	125.75	125.75	1,135
2026-07-17	129.20	129.50	126.45	127.45	127.45	1,078
2026-07-16	127.75	131.00	126.70	129.30	129.30	4,076
2026-07-15	124.20	129.30	124.20	128.00	128.00	1,289
2026-07-14	119.65	124.00	119.60	122.97	122.97	9,153
2026-07-13	116.00	120.80	115.40	119.91	119.91	2,164
2026-07-10	118.75	118.80	116.20	117.10	117.10	13,123
2026-07-09	119.40	119.40	117.70	117.70	117.70	4,885
2026-07-08	120.20	120.85	118.20	120.00	120.00	109
2026-07-07	120.90	122.40	119.30	121.14	121.14	6,653
2026-07-06	123.05	123.05	121.90	122.10	122.10	569
2026-07-03	120.70	124.30	120.70	123.55	123.55	1,207
2026-07-02	114.40	117.90	114.40	115.85	115.85	33,812
2026-07-01	112.20	113.70	109.90	113.70	113.70	11,652
2026-06-30	115.65	118.10	111.60	112.43	112.43	1,614
2026-06-29	115.60	115.60	113.70	114.20	114.20	965
2026-06-26	117.80	117.80	116.90	117.80	117.80	24
2026-06-25	121.60	122.85	120.65	121.10	121.10	1,164
2026-06-24	121.40	122.40	120.20	121.40	121.40	5,872
2026-06-23	121.90	123.00	121.90	122.80	122.80	9,980
2026-06-22	121.10	122.30	120.58	120.58	120.58	1,262
2026-06-19	120.70	122.80	120.70	121.40	121.40	48,943
2026-06-18	123.05	123.05	119.70	121.40	121.40	1,292
2026-06-17	125.30	126.90	124.10	124.90	124.90	3,376
2026-06-16	128.70	128.70	123.45	125.00	125.00	2,829
2026-06-15	139.70	139.70	134.49	134.49	134.49	1,369
2026-06-12	141.30	141.30	139.45	139.45	139.45	644
2026-06-11	138.15	140.80	137.55	139.65	139.65	564
2026-06-10	141.30	141.30	136.05	139.15	139.15	1,840
2026-06-09	144.50	144.50	141.30	142.93	142.93	2,990
2026-06-08	146.05	146.35	143.30	146.35	146.35	4,075
2026-06-05	146.75	146.75	146.75	146.75	146.75	0
2026-06-04	146.75	147.40	144.95	146.75	146.75	3,018
2026-06-03	148.70	149.10	146.75	146.75	146.75	609
2026-06-02	148.10	151.80	148.10	148.50	148.50	13,564
2026-06-01	144.70	146.80	143.00	146.25	146.25	4,994
2026-05-29	143.60	147.80	143.60	145.60	145.60	4,190
2026-05-28	144.20	146.20	142.60	146.05	146.05	2,050
2026-05-27	145.70	146.30	142.95	142.95	142.95	1,060
2026-05-26	143.55	146.50	142.80	144.88	144.88	856
2026-05-22	148.30	148.55	142.80	144.10	144.10	468
2026-05-21	147.00	149.30	147.00	147.35	147.35	1,116
2026-05-20	145.00	148.30	145.00	146.80	146.80	4,274
2026-05-19	143.55	147.90	143.40	146.30	146.30	16,289
2026-05-18	140.57	146.80	140.57	145.77	145.77	5,843
2026-05-15	142.35	142.35	142.35	142.35	142.35	0
2026-05-14	142.35	142.35	142.35	142.35	142.35	0
2026-05-13	136.95	142.50	136.95	142.35	142.35	9,084
2026-05-12	139.45	141.10	135.70	136.90	136.90	6,794
2026-05-11	140.00	143.70	139.10	142.15	142.15	742
2026-05-08	137.50	141.10	135.30	139.15	139.15	8,807
2026-05-07	132.70	137.90	131.50	137.80	137.80	14,650
2026-05-06	122.90	133.50	122.90	130.45	130.45	41,097
2026-05-05	134.30	134.30	114.10	114.50	114.50	12,789
2026-05-01	135.35	140.10	134.50	138.95	138.95	1,642

← NewerPage 2 of 22 · 1,262 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.