DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	89.375	89.375	85.900	86.950	86.950	4,648
2025-11-05	89.350	92.400	89.350	92.400	92.400	8,597
2025-11-04	89.050	89.850	89.050	89.743	89.743	1,273
2025-11-03	90.700	92.050	89.875	90.475	90.475	3,473
2025-10-31	90.650	90.700	90.000	90.650	90.650	105
2025-10-30	90.850	90.850	89.875	89.875	89.875	664
2025-10-29	92.550	93.300	92.550	93.125	93.125	399
2025-10-28	90.800	92.800	90.725	91.968	91.968	1,367
2025-10-27	92.550	92.550	91.150	91.203	91.203	292
2025-10-24	93.150	93.150	92.150	92.250	92.250	185
2025-10-23	92.050	93.400	91.925	93.225	93.225	2,679
2025-10-22	91.125	92.000	91.125	91.125	91.125	1,826
2025-10-21	93.200	93.200	91.050	91.450	91.450	3,458
2025-10-20	92.400	93.950	91.775	93.382	93.382	5,500
2025-10-17	91.325	92.350	91.100	92.350	92.350	5,477
2025-10-16	91.275	91.950	91.275	91.475	91.475	397
2025-10-15	91.225	91.900	90.950	91.275	91.275	345
2025-10-14	91.275	92.575	90.950	90.950	90.950	10,365
2025-10-13	91.350	91.950	91.350	91.664	91.664	438
2025-10-10	95.400	95.400	92.050	92.050	92.050	1,040
2025-10-09	98.150	99.150	97.350	97.350	97.350	5,565
2025-10-08	98.450	98.850	97.550	98.640	98.640	1,612
2025-10-07	98.300	98.300	97.900	97.900	97.900	616
2025-10-06	98.850	98.850	97.975	98.450	98.450	1,907
2025-10-03	98.450	98.700	97.700	98.350	98.350	731
2025-10-02	98.150	98.150	97.475	97.525	97.525	615
2025-10-01	96.950	99.000	96.950	98.350	98.350	17,299
2025-09-30	97.550	97.550	96.400	96.875	96.875	493
2025-09-29	97.450	99.675	97.450	97.450	97.450	3,450
2025-09-26	98.650	99.400	97.975	98.750	98.750	8,670
2025-09-25	99.600	99.600	98.950	98.950	98.950	255
2025-09-24	100.50	101.30	100.50	100.50	100.50	2,596
2025-09-23	100.13	101.00	100.00	101.00	101.00	2,164
2025-09-22	100.45	100.45	100.20	100.40	100.40	2,065
2025-09-19	103.20	103.20	101.80	102.95	102.95	7,292
2025-09-18	104.80	105.70	104.80	105.70	105.70	5,768
2025-09-17	105.20	105.20	104.70	105.20	105.20	1,644
2025-09-16	104.00	105.50	104.00	104.74	104.74	828
2025-09-15	101.90	102.40	101.90	102.30	102.30	792
2025-09-12	100.10	101.60	100.10	100.70	100.70	7,685
2025-09-11	99.150	99.900	98.775	98.775	98.775	612
2025-09-10	98.675	99.000	98.500	98.675	98.675	1,133
2025-09-09	100.25	100.25	98.175	98.377	98.377	2,181
2025-09-08	102.20	102.20	100.00	100.29	100.29	735
2025-09-05	100.70	102.00	100.60	101.20	101.20	16,474
2025-09-04	99.075	100.50	99.075	100.33	100.33	265
2025-09-03	99.650	99.650	98.000	99.150	99.150	1,631
2025-09-02	101.40	101.80	100.90	100.90	100.90	14,486
2025-09-01	100.40	101.10	99.950	100.70	100.70	1,926
2025-08-29	101.30	101.30	100.00	101.30	101.30	842
2025-08-28	100.90	103.46	100.90	101.68	101.68	186
2025-08-27	100.90	101.10	98.450	99.425	99.425	373
2025-08-26	99.850	100.88	99.000	100.88	100.88	230
2025-08-22	98.711	99.450	98.711	99.050	99.050	725
2025-08-21	101.60	101.60	95.700	96.200	96.200	2,174
2025-08-20	100.70	104.30	100.70	102.00	102.00	1,576
2025-08-19	103.75	105.10	103.75	104.29	104.29	1,399
2025-08-18	99.325	101.40	99.325	99.664	99.664	1,055
2025-08-15	118.80	118.80	97.125	97.125	97.125	7,802
2025-08-14	121.50	121.50	119.70	120.80	120.80	1,719

← NewerPage 5 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.