DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	257.40	258.40	255.00	257.00	245.02	11,859
2022-04-12	253.90	257.86	253.37	256.40	244.45	16,063
2022-04-11	268.00	268.00	253.00	254.90	243.02	25,824
2022-04-08	275.20	275.20	269.70	269.70	257.13	25,972
2022-04-07	270.90	273.40	270.40	271.10	258.47	17,029
2022-04-06	276.60	276.60	267.80	269.10	256.56	22,548
2022-04-05	283.80	283.80	276.20	277.10	264.19	15,208
2022-04-04	293.00	293.00	282.40	284.90	271.62	7,700
2022-04-01	289.40	293.30	287.80	293.30	279.63	14,570
2022-03-31	289.80	296.00	287.50	287.50	274.10	10,925
2022-03-30	296.80	297.40	285.80	287.70	274.29	14,534
2022-03-29	292.70	297.20	290.00	295.70	281.92	18,243
2022-03-28	286.00	292.00	286.00	289.60	276.10	13,126
2022-03-25	290.40	290.40	283.80	284.30	271.05	25,206
2022-03-24	304.20	304.20	291.60	291.60	278.01	25,683
2022-03-23	316.80	316.80	306.40	308.30	290.12	14,522
2022-03-22	317.30	318.39	314.00	317.10	298.40	9,826
2022-03-21	312.80	321.20	312.78	318.10	299.34	19,678
2022-03-18	309.30	312.20	308.60	309.30	291.06	34,486
2022-03-17	299.80	310.10	299.80	310.10	291.81	32,012
2022-03-16	289.20	298.80	288.40	297.60	280.05	28,150
2022-03-15	284.50	286.00	279.40	284.70	267.91	15,071
2022-03-14	285.00	290.80	285.00	286.10	269.23	9,473
2022-03-11	282.20	288.00	281.20	284.30	267.53	15,753
2022-03-10	275.00	281.80	275.00	280.80	264.24	16,495
2022-03-09	266.40	272.40	261.20	272.00	255.96	24,323
2022-03-08	256.80	266.40	256.80	258.20	242.97	15,147
2022-03-07	261.90	263.00	250.80	260.90	245.51	12,518
2022-03-04	271.50	272.80	266.60	271.50	255.49	21,891
2022-03-03	272.20	276.10	270.60	276.10	259.82	18,345
2022-03-02	277.50	281.20	268.60	273.40	257.28	42,243
2022-03-01	308.43	308.43	285.00	288.60	271.58	23,889
2022-02-28	302.80	309.20	302.80	306.60	288.52	17,639
2022-02-25	293.00	306.40	293.00	302.90	285.04	24,229
2022-02-24	283.80	294.20	278.60	293.30	276.00	42,159
2022-02-23	301.10	301.40	297.60	301.10	283.34	15,040
2022-02-22	289.60	303.80	288.60	299.00	281.37	81,230
2022-02-21	301.90	303.00	295.00	295.50	278.07	14,087
2022-02-18	312.80	312.80	303.00	307.00	288.90	32,576
2022-02-17	317.90	319.80	312.40	316.90	298.21	22,483
2022-02-16	318.70	320.80	317.00	318.70	299.91	21,411
2022-02-15	307.60	319.20	307.60	317.50	298.78	11,247
2022-02-14	312.20	312.20	304.60	307.40	289.27	53,363
2022-02-11	319.60	319.60	315.20	318.70	299.91	17,523
2022-02-10	320.40	325.20	317.60	324.90	305.74	23,277
2022-02-09	308.90	319.80	304.20	317.50	298.78	47,745
2022-02-08	312.20	323.40	294.40	303.70	285.79	90,094
2022-02-07	316.10	316.80	312.40	316.10	297.46	27,460
2022-02-04	324.10	327.80	313.40	314.40	295.86	14,473
2022-02-03	331.80	331.80	322.20	322.20	303.20	5,070
2022-02-02	325.20	333.84	325.20	329.60	310.16	9,199
2022-02-01	323.60	329.60	322.40	323.20	304.14	8,573
2022-01-31	318.60	324.40	318.60	322.00	303.01	6,510
2022-01-28	324.80	324.80	313.00	315.40	296.80	16,699
2022-01-27	314.00	328.00	314.00	323.20	304.14	7,489
2022-01-26	305.40	317.40	304.20	313.60	295.11	6,111
2022-01-25	307.20	308.20	301.80	302.90	285.04	13,774
2022-01-24	306.20	306.20	301.20	302.10	284.28	15,795
2022-01-21	317.50	317.60	309.20	312.40	293.98	2,530
2022-01-20	316.50	322.20	313.20	318.50	299.72	12,570

← NewerPage 20 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.