DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	136.50	137.60	135.35	136.60	136.60	10,908
2026-04-29	142.30	142.30	137.90	138.20	138.20	742
2026-04-28	146.35	146.70	141.40	142.49	142.49	3,090
2026-04-27	151.85	151.90	145.60	146.95	146.95	17,494
2026-04-24	153.50	154.40	152.10	153.50	153.50	7,734
2026-04-23	153.10	155.10	152.50	154.85	154.85	30,564
2026-04-22	154.85	157.30	153.70	154.85	154.85	60,632
2026-04-21	151.55	155.00	151.40	153.56	153.56	17,509
2026-04-20	151.45	152.20	149.70	150.73	150.73	23,633
2026-04-17	149.80	154.30	145.65	153.30	153.30	7,922
2026-04-16	143.05	152.60	143.05	150.55	150.55	17,824
2026-04-15	136.00	141.20	136.00	140.20	140.20	46,170
2026-04-14	119.45	122.90	119.45	121.36	121.36	12,501
2026-04-13	111.55	114.17	111.30	114.17	114.17	2,809
2026-04-10	111.80	113.20	111.80	113.20	113.20	3,177
2026-04-09	108.90	110.60	108.40	110.35	110.35	8,047
2026-04-08	106.45	109.60	105.00	109.00	109.00	7,990
2026-04-07	106.04	106.04	104.00	105.62	105.62	14,710
2026-04-02	106.25	106.25	106.25	106.25	106.25	0
2026-04-01	106.25	106.25	105.80	106.25	106.25	2,925
2026-03-31	102.05	104.90	101.50	103.85	103.85	32,695
2026-03-30	98.500	103.20	98.500	102.65	102.65	5,773
2026-03-27	101.00	101.50	100.05	100.53	100.53	3,922
2026-03-26	100.63	102.90	99.950	101.98	101.98	6,592
2026-03-25	101.55	101.55	99.300	99.650	99.650	23,968
2026-03-24	99.100	104.90	99.100	103.52	103.52	5,563
2026-03-23	97.525	100.00	94.900	99.210	99.210	24,247
2026-03-20	100.40	100.40	99.050	99.425	99.425	8,400
2026-03-19	102.30	102.30	100.45	101.48	101.48	1,216
2026-03-18	101.51	103.70	101.51	102.75	102.75	2,686
2026-03-17	101.30	102.00	101.30	101.30	101.30	6,078
2026-03-16	99.625	101.70	99.000	101.70	101.70	8,782
2026-03-13	99.725	100.60	98.250	99.450	99.450	2,183
2026-03-12	100.90	101.06	99.650	100.80	100.80	7,933
2026-03-11	101.18	101.18	100.00	101.18	101.18	1,840
2026-03-10	101.98	102.10	101.20	101.59	101.59	837
2026-03-09	99.500	100.33	99.500	100.33	100.33	10,443
2026-03-06	101.75	101.75	100.93	100.93	100.93	7,365
2026-03-05	102.30	103.30	102.30	102.65	102.65	5,204
2026-03-04	101.70	103.10	100.60	102.75	102.75	3,665
2026-03-03	105.20	105.40	100.80	101.70	101.70	2,421
2026-03-02	103.00	105.40	103.00	105.30	105.30	858
2026-02-27	101.40	106.35	101.40	105.20	105.20	6,493
2026-02-26	100.00	101.78	99.000	101.78	101.78	9,619
2026-02-25	99.050	99.550	98.850	99.050	99.050	8,885
2026-02-24	100.00	101.10	100.00	100.00	100.00	3,943
2026-02-23	100.83	101.10	99.600	100.23	100.23	3,468
2026-02-20	101.40	101.40	99.125	101.40	101.40	8,350
2026-02-19	97.800	102.20	97.800	102.05	102.05	23,037
2026-02-18	94.750	96.200	93.875	96.000	96.000	329
2026-02-17	93.175	93.350	92.850	92.999	92.999	1,999
2026-02-16	93.675	93.800	92.900	92.900	92.900	303
2026-02-13	94.250	94.650	92.950	93.825	93.825	1,962
2026-02-12	98.500	98.500	93.900	94.300	94.300	2,173
2026-02-11	104.00	104.00	98.250	99.425	99.425	1,222
2026-02-10	105.80	105.80	105.15	105.43	105.43	1,954
2026-02-09	105.20	106.00	104.91	105.49	105.49	2,688
2026-02-06	102.00	104.00	102.00	103.15	103.15	3,606
2026-02-05	102.08	102.70	101.50	102.38	102.38	2,466
2026-02-04	102.75	103.75	102.65	103.75	103.75	2,696

← NewerPage 3 of 22 · 1,266 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.