DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 122.00 | 122.00 | 121.05 | 121.10 | 121.10 | 539 |
| 2025-08-12 | 120.40 | 122.60 | 120.40 | 122.60 | 122.60 | 484 |
| 2025-08-11 | 119.60 | 119.60 | 118.70 | 118.85 | 118.85 | 910 |
| 2025-08-08 | 120.60 | 121.70 | 120.10 | 120.60 | 120.60 | 31,671 |
| 2025-08-07 | 120.80 | 121.60 | 120.00 | 120.80 | 120.80 | 35,937 |
| 2025-08-06 | 120.15 | 121.10 | 120.15 | 120.80 | 120.80 | 914 |
| 2025-08-05 | 116.70 | 118.00 | 115.30 | 117.80 | 117.80 | 2,167 |
| 2025-08-04 | 114.75 | 116.10 | 114.50 | 115.90 | 115.90 | 1,081 |
| 2025-08-01 | 117.30 | 117.35 | 113.90 | 114.05 | 114.05 | 5,630 |
| 2025-07-31 | 119.50 | 119.50 | 117.20 | 117.20 | 117.20 | 483 |
| 2025-07-30 | 120.50 | 120.50 | 120.00 | 120.10 | 120.10 | 1,258 |
| 2025-07-29 | 120.40 | 120.40 | 120.20 | 120.40 | 120.40 | 239 |
| 2025-07-28 | 121.80 | 121.80 | 120.80 | 120.80 | 120.80 | 961 |
| 2025-07-25 | 121.40 | 122.40 | 120.45 | 121.40 | 121.40 | 1,173 |
| 2025-07-24 | 120.30 | 122.50 | 120.30 | 122.45 | 122.45 | 2,366 |
| 2025-07-23 | 117.60 | 118.75 | 117.60 | 117.60 | 117.60 | 289 |
| 2025-07-22 | 117.00 | 117.30 | 115.85 | 116.40 | 116.40 | 3,884 |
| 2025-07-21 | 118.60 | 119.60 | 118.60 | 118.60 | 118.60 | 569 |
| 2025-07-18 | 120.40 | 120.40 | 118.60 | 119.55 | 119.55 | 10,432 |
| 2025-07-17 | 119.05 | 120.70 | 119.03 | 120.70 | 120.70 | 865 |
| 2025-07-16 | 117.40 | 119.50 | 117.40 | 119.15 | 119.15 | 10,386 |
| 2025-07-15 | 119.00 | 119.00 | 118.30 | 118.60 | 118.60 | 1,288 |
| 2025-07-14 | 118.95 | 118.95 | 118.05 | 118.85 | 118.85 | 2,558 |
| 2025-07-11 | 121.40 | 123.10 | 120.40 | 121.20 | 121.20 | 1,429 |
| 2025-07-10 | 119.95 | 121.45 | 119.95 | 121.20 | 121.20 | 982 |
| 2025-07-09 | 120.90 | 121.40 | 120.10 | 121.40 | 121.40 | 990 |
| 2025-07-08 | 120.15 | 120.50 | 120.15 | 120.44 | 120.44 | 720 |
| 2025-07-07 | 115.20 | 119.70 | 115.20 | 116.79 | 116.79 | 1,477 |
| 2025-07-04 | 115.55 | 116.00 | 115.10 | 115.25 | 115.25 | 922 |
| 2025-07-03 | 115.65 | 116.00 | 115.00 | 115.45 | 115.45 | 1,335 |
| 2025-07-02 | 115.20 | 116.00 | 115.20 | 116.00 | 116.00 | 304 |
| 2025-07-01 | 112.17 | 113.00 | 112.17 | 112.17 | 112.17 | 1,104 |
| 2025-06-30 | 114.30 | 114.30 | 111.70 | 112.24 | 112.24 | 924 |
| 2025-06-27 | 113.59 | 114.00 | 113.59 | 113.90 | 113.90 | 288 |
| 2025-06-26 | 111.00 | 112.60 | 111.00 | 112.00 | 112.00 | 3,902 |
| 2025-06-25 | 110.00 | 111.60 | 110.00 | 110.15 | 110.15 | 498 |
| 2025-06-24 | 108.80 | 108.80 | 107.30 | 108.34 | 108.34 | 1,346 |
| 2025-06-23 | 108.80 | 109.25 | 108.80 | 108.90 | 108.90 | 2,974 |
| 2025-06-20 | 110.55 | 110.55 | 108.90 | 110.15 | 110.15 | 8,651 |
| 2025-06-19 | 112.80 | 112.80 | 110.80 | 112.00 | 112.00 | 7,043 |
| 2025-06-18 | 111.80 | 114.45 | 111.80 | 113.10 | 113.10 | 12,510 |
| 2025-06-17 | 112.70 | 113.05 | 110.30 | 110.41 | 110.41 | 1,207 |
| 2025-06-16 | 116.55 | 116.55 | 114.10 | 114.10 | 114.10 | 4,060 |
| 2025-06-13 | 114.32 | 116.70 | 114.32 | 115.45 | 115.45 | 4,514 |
| 2025-06-12 | 113.40 | 113.40 | 112.20 | 113.40 | 113.40 | 563 |
| 2025-06-11 | 111.85 | 113.90 | 111.60 | 113.30 | 113.30 | 2,534 |
| 2025-06-10 | 112.70 | 112.70 | 111.10 | 112.00 | 112.00 | 11,560 |
| 2025-06-09 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 0 |
| 2025-06-06 | 108.80 | 111.85 | 108.80 | 111.85 | 111.85 | 13,299 |
| 2025-06-05 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2025-06-04 | 108.00 | 109.10 | 107.80 | 108.00 | 108.00 | 1,349 |
| 2025-06-03 | 107.60 | 107.60 | 106.35 | 106.35 | 106.35 | 3,258 |
| 2025-06-02 | 104.70 | 109.00 | 104.70 | 108.00 | 108.00 | 1,570 |
| 2025-05-30 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0 |
| 2025-05-29 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 0 |
| 2025-05-28 | 106.35 | 106.60 | 104.35 | 105.30 | 105.30 | 1,686 |
| 2025-05-27 | 108.80 | 108.80 | 106.40 | 107.35 | 107.35 | 2,237 |
| 2025-05-23 | 109.40 | 110.50 | 106.80 | 107.65 | 107.65 | 2,616 |
| 2025-05-22 | 109.30 | 110.25 | 108.80 | 109.30 | 109.30 | 4,880 |
| 2025-05-21 | 110.05 | 111.50 | 110.05 | 110.05 | 110.05 | 1,020 |
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.