DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	314.20	318.70	312.20	318.70	299.91	19,244
2022-01-18	324.60	324.60	317.00	321.00	302.07	2,619
2022-01-17	332.20	332.20	326.60	327.30	308.00	6,276
2022-01-14	339.95	339.95	334.80	336.40	316.56	5,537
2022-01-13	345.60	345.60	341.30	341.30	321.17	2,051
2022-01-12	345.40	348.60	345.40	347.00	326.54	3,082
2022-01-11	336.80	342.00	336.80	341.10	320.98	4,005
2022-01-10	340.19	340.19	334.40	334.70	314.96	4,722
2022-01-07	350.50	353.60	343.40	345.20	324.84	4,767
2022-01-06	352.40	355.80	348.60	352.80	331.99	7,517
2022-01-05	355.40	359.20	354.40	355.40	334.44	14,885
2022-01-04	358.50	362.60	354.60	358.50	337.36	1,726
2021-12-31	348.30	348.30	348.30	348.30	327.76	0
2021-12-30	348.30	349.00	344.80	348.30	327.76	2,338
2021-12-29	344.40	349.40	344.20	344.40	324.09	4,855
2021-12-24	329.80	329.80	329.80	329.80	310.35	0
2021-12-23	329.80	333.80	329.80	329.80	310.35	357
2021-12-22	323.20	330.40	323.20	327.50	308.19	1,692
2021-12-21	317.00	322.20	317.00	320.20	301.32	3,938
2021-12-20	312.00	317.60	312.00	313.60	295.11	4,084
2021-12-17	314.00	317.80	311.40	312.40	293.98	4,840
2021-12-16	312.40	317.40	312.40	316.50	297.84	3,764
2021-12-15	311.20	311.20	306.80	306.80	288.71	530
2021-12-14	314.20	314.60	309.50	309.50	291.25	4,797
2021-12-13	313.40	316.70	313.40	316.70	298.02	7,059
2021-12-10	312.40	316.60	308.00	310.90	292.57	8,829
2021-12-09	312.00	314.40	310.20	311.70	293.32	6,089
2021-12-08	308.70	313.00	306.40	312.00	293.60	3,764
2021-12-07	299.40	308.60	299.40	307.00	288.90	4,195
2021-12-06	292.10	296.40	291.40	294.30	276.94	4,462
2021-12-03	292.50	292.50	292.50	292.50	275.25	6,762
2021-12-02	298.00	298.00	291.40	295.70	278.26	4,334
2021-12-01	301.10	305.00	298.60	304.60	286.64	15,005
2021-11-30	310.80	310.80	297.20	300.50	282.78	24,306
2021-11-29	318.10	323.20	314.80	316.30	297.65	2,242
2021-11-26	308.80	317.20	308.80	315.40	296.80	7,714
2021-11-25	314.00	320.80	314.00	320.40	301.51	7,939
2021-11-24	310.50	312.20	305.40	310.30	292.00	5,240
2021-11-23	319.60	319.60	310.60	311.50	293.13	5,256
2021-11-22	323.20	323.60	320.20	321.60	302.63	6,563
2021-11-19	328.00	328.00	320.56	320.60	301.69	26,846
2021-11-18	334.30	337.80	332.20	337.20	317.31	28,104
2021-11-17	342.70	345.00	322.80	332.70	313.08	53,780
2021-11-16	359.20	359.20	353.40	355.00	334.06	5,860
2021-11-15	366.10	368.00	360.20	364.10	342.63	4,658
2021-11-12	363.60	370.60	362.20	364.90	343.38	11,239
2021-11-11	355.40	364.40	355.00	360.60	339.33	12,943
2021-11-10	355.80	360.40	355.80	360.20	338.96	11,291
2021-11-09	354.00	355.80	352.80	354.60	333.69	3,842
2021-11-08	347.00	354.80	346.80	351.50	330.77	2,636
2021-11-05	348.90	351.80	347.80	348.90	328.32	6,137
2021-11-04	355.80	356.00	347.20	350.50	329.83	2,672
2021-11-03	346.20	354.80	346.20	353.80	332.94	3,256
2021-11-02	342.20	347.13	342.20	345.80	325.41	9,888
2021-11-01	336.00	341.80	336.00	339.80	319.76	3,416
2021-10-29	332.50	337.80	331.20	332.30	312.70	2,182
2021-10-28	335.30	335.30	331.20	335.30	315.53	4,057
2021-10-27	339.20	340.80	335.00	337.80	317.88	8,500
2021-10-26	338.00	342.20	337.80	341.90	321.74	2,170
2021-10-25	342.60	342.60	336.00	340.70	320.61	13,187

← NewerPage 21 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.