DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	108.95	109.90	108.95	109.50	109.50	6,764
2025-05-19	107.80	107.80	105.70	106.72	106.72	1,538
2025-05-16	108.00	109.10	108.00	108.00	108.00	11,255
2025-05-15	106.50	107.95	106.50	107.55	107.55	3,408
2025-05-14	104.50	106.50	104.50	105.50	105.50	474
2025-05-13	103.55	104.65	103.15	103.15	103.15	4,886
2025-05-12	102.45	103.80	102.45	102.55	102.55	2,168
2025-05-09	98.200	101.30	98.200	100.43	100.43	1,462
2025-05-08	97.175	98.450	94.825	98.350	98.350	5,666
2025-05-07	96.450	97.700	96.325	97.700	97.700	6,269
2025-05-06	96.600	98.300	94.650	96.150	96.150	6,528
2025-05-02	94.650	95.500	94.500	94.500	94.500	641
2025-05-01	93.000	94.300	93.000	93.911	93.911	1,965
2025-04-30	90.100	91.850	90.100	90.703	90.703	18,303
2025-04-29	88.600	89.450	88.050	88.600	88.600	7,213
2025-04-28	89.375	89.850	89.000	89.675	89.675	702
2025-04-25	89.475	90.050	88.500	89.575	89.575	5,054
2025-04-24	89.100	89.100	88.050	88.850	88.850	6,043
2025-04-23	89.450	90.700	89.450	90.350	90.350	245
2025-04-22	91.550	91.550	83.350	84.600	84.600	13,195
2025-04-17	86.750	86.750	86.750	86.750	86.750	0
2025-04-16	86.750	86.750	86.591	86.750	86.750	129
2025-04-15	86.850	88.500	86.850	87.425	87.425	4,859
2025-04-14	86.700	86.700	85.250	85.675	85.675	700
2025-04-11	83.125	84.850	82.750	84.300	84.300	1,858
2025-04-10	84.191	84.191	82.750	82.800	82.800	1,918
2025-04-09	80.250	80.305	79.250	80.000	80.000	4,113
2025-04-08	84.050	84.450	82.774	84.050	84.050	3,105
2025-04-07	79.675	84.500	78.200	83.025	83.025	1,823
2025-04-04	84.900	84.900	81.800	82.150	82.150	407
2025-04-03	87.275	88.100	86.175	87.025	87.025	380
2025-04-02	88.950	88.950	87.725	87.725	87.725	504
2025-04-01	90.750	90.750	88.650	88.650	88.650	1,247
2025-03-31	91.150	91.150	90.250	90.250	90.250	626
2025-03-28	93.675	95.100	93.375	93.475	93.475	559
2025-03-27	96.900	96.900	94.100	94.100	94.100	860
2025-03-26	97.975	100.40	97.850	99.350	99.350	2,954
2025-03-25	99.350	99.350	97.800	99.350	99.350	2,555
2025-03-24	100.60	101.00	100.17	100.40	100.40	595
2025-03-21	101.20	101.20	99.850	99.850	99.850	372
2025-03-20	103.05	103.20	100.50	101.60	101.60	1,256
2025-03-19	102.65	103.60	101.90	102.65	102.65	645
2025-03-18	102.30	103.40	102.30	103.15	103.15	14,592
2025-03-17	101.08	101.70	101.08	101.08	101.08	3,163
2025-03-14	100.65	100.65	99.725	99.725	99.725	215
2025-03-13	101.32	102.90	101.32	102.65	102.65	3,450
2025-03-12	100.28	100.28	99.211	99.850	99.850	665
2025-03-11	105.10	105.60	101.80	102.38	102.38	2,810
2025-03-10	105.40	106.30	105.10	105.40	105.40	4,520
2025-03-07	106.70	106.70	103.20	103.25	103.25	13,156
2025-03-06	104.90	107.30	104.90	106.85	106.85	4,766
2025-03-05	102.50	104.30	102.50	102.95	102.95	9,131
2025-03-04	102.10	102.10	99.400	100.13	100.13	5,517
2025-03-03	103.40	104.70	103.40	104.40	104.40	7,473
2025-02-28	103.55	103.55	102.50	103.55	103.55	1,206
2025-02-27	103.55	105.40	103.40	104.50	104.50	25,336
2025-02-26	104.20	105.00	103.10	104.20	104.20	2,366
2025-02-25	104.70	104.70	103.70	103.75	103.75	1,873
2025-02-24	106.30	106.30	104.00	104.00	104.00	12,792
2025-02-21	106.35	109.00	105.10	109.00	109.00	6,240

← NewerPage 7 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.