DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	103.35	103.50	102.20	102.20	102.20	1,186
2026-02-02	98.100	102.20	98.100	101.15	101.15	6,936
2026-01-30	98.475	99.300	97.650	99.225	99.225	918
2026-01-29	97.450	99.131	97.450	98.450	98.450	3,153
2026-01-28	96.900	97.550	96.850	96.850	96.850	315
2026-01-27	96.775	96.775	96.619	96.619	96.619	606
2026-01-26	96.300	99.107	96.300	99.107	99.107	3,762
2026-01-23	97.175	97.175	96.250	97.175	97.175	365
2026-01-22	98.850	98.850	97.425	97.425	97.425	1,254
2026-01-21	97.675	98.050	97.350	97.775	97.775	1,154
2026-01-20	98.199	99.400	98.199	98.199	98.199	522
2026-01-19	98.654	98.654	98.600	98.654	98.654	1,168
2026-01-16	100.63	101.60	100.60	100.63	100.63	2,924
2026-01-15	100.55	100.55	98.437	100.13	100.13	789
2026-01-14	101.20	101.20	100.20	101.10	101.10	419
2026-01-13	101.68	101.70	99.975	100.47	100.47	3,505
2026-01-12	100.53	101.20	99.175	100.11	100.11	5,899
2026-01-09	98.450	99.050	98.150	98.375	98.375	1,137
2026-01-08	97.700	97.700	97.150	97.375	97.375	1,807
2026-01-07	98.700	98.700	97.800	98.650	98.650	2,613
2026-01-06	97.568	97.568	96.200	97.568	97.568	502
2026-01-05	95.325	96.450	94.475	96.450	96.450	774
2026-01-02	95.025	95.025	94.575	95.025	95.025	361
2025-12-31	95.525	95.525	95.525	95.525	95.525	0
2025-12-30	95.525	95.750	95.050	95.525	95.525	2,617
2025-12-29	95.425	95.725	95.017	95.725	95.725	1,393
2025-12-24	94.450	94.450	94.450	94.450	94.450	0
2025-12-23	94.600	95.500	94.400	94.450	94.450	4,851
2025-12-22	95.025	95.150	94.100	94.850	94.850	1,190
2025-12-19	95.625	95.625	94.750	95.625	95.625	5,202
2025-12-18	95.625	95.625	94.950	95.625	95.625	2,844
2025-12-17	96.794	96.794	95.350	95.825	95.825	4,185
2025-12-16	98.475	98.975	98.175	98.277	98.277	1,508
2025-12-15	99.550	100.14	98.850	100.14	100.14	799
2025-12-12	99.850	101.60	99.650	99.650	99.650	4,459
2025-12-11	97.650	99.350	97.650	98.575	98.575	7,517
2025-12-10	94.950	96.875	94.900	96.200	96.200	749
2025-12-09	94.800	95.467	94.800	95.467	95.467	12,272
2025-12-08	94.034	94.034	93.801	94.034	94.034	305
2025-12-05	93.900	93.900	93.000	93.025	93.025	4,720
2025-12-04	91.750	93.500	91.750	93.025	93.025	2,568
2025-12-03	90.200	91.950	90.050	90.050	90.050	3,688
2025-12-02	90.700	90.750	90.050	90.050	90.050	589
2025-12-01	89.650	92.050	89.650	91.600	91.600	2,037
2025-11-28	90.350	90.650	90.350	90.350	90.350	326
2025-11-27	87.000	90.250	87.000	90.000	90.000	20,198
2025-11-26	85.988	86.500	85.988	86.500	86.500	1,531
2025-11-25	85.250	85.250	84.599	84.687	84.687	6,342
2025-11-24	85.475	85.700	85.000	85.390	85.390	31,431
2025-11-21	84.300	85.000	84.300	84.300	84.300	1,678
2025-11-20	85.900	85.900	84.750	85.075	85.075	998
2025-11-19	84.750	85.875	84.650	85.875	85.875	24,898
2025-11-18	85.500	85.500	84.575	84.807	84.807	1,976
2025-11-17	87.725	87.850	86.286	86.286	86.286	2,538
2025-11-14	88.200	88.500	86.950	86.950	86.950	1,167
2025-11-13	89.325	89.325	88.300	89.325	89.325	4,246
2025-11-12	90.250	90.250	88.700	88.700	88.700	6,050
2025-11-11	89.711	89.711	89.330	89.330	89.330	1,745
2025-11-10	89.150	89.150	87.450	88.899	88.899	349
2025-11-07	85.675	86.600	83.600	86.600	86.600	6,576

← NewerPage 4 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.