DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 108.00 | 108.20 | 106.60 | 108.00 | 108.00 | 3,974 |
| 2025-02-19 | 108.50 | 110.50 | 106.20 | 106.95 | 106.95 | 8,341 |
| 2025-02-18 | 107.55 | 109.00 | 106.40 | 109.00 | 109.00 | 7,689 |
| 2025-02-17 | 107.45 | 107.80 | 107.30 | 107.45 | 107.45 | 499 |
| 2025-02-14 | 108.80 | 109.00 | 107.30 | 108.70 | 108.70 | 4,766 |
| 2025-02-13 | 108.50 | 108.60 | 107.90 | 108.40 | 108.40 | 8,399 |
| 2025-02-12 | 108.80 | 108.80 | 107.70 | 108.80 | 108.80 | 2,262 |
| 2025-02-11 | 106.30 | 109.60 | 106.30 | 109.20 | 109.20 | 1,834 |
| 2025-02-10 | 105.20 | 106.80 | 105.20 | 105.20 | 105.20 | 3,538 |
| 2025-02-07 | 103.60 | 106.20 | 103.60 | 105.00 | 105.00 | 6,556 |
| 2025-02-06 | 103.50 | 103.50 | 101.70 | 102.38 | 102.38 | 7,760 |
| 2025-02-05 | 104.50 | 104.50 | 103.20 | 104.50 | 104.50 | 2,353 |
| 2025-02-04 | 101.50 | 104.90 | 101.50 | 104.30 | 104.30 | 1,591 |
| 2025-02-03 | 103.70 | 103.70 | 101.70 | 102.55 | 102.55 | 9,329 |
| 2025-01-31 | 105.90 | 107.50 | 105.20 | 107.35 | 107.35 | 16,498 |
| 2025-01-30 | 104.00 | 105.50 | 103.90 | 105.30 | 105.30 | 2,296 |
| 2025-01-29 | 103.45 | 105.20 | 103.20 | 104.80 | 104.80 | 8,255 |
| 2025-01-28 | 104.60 | 105.10 | 103.60 | 104.60 | 104.60 | 2,228 |
| 2025-01-27 | 104.20 | 104.20 | 101.60 | 104.10 | 104.10 | 2,909 |
| 2025-01-24 | 106.85 | 108.00 | 105.50 | 106.75 | 106.75 | 1,340 |
| 2025-01-23 | 104.40 | 106.70 | 103.70 | 105.80 | 105.80 | 3,218 |
| 2025-01-22 | 111.25 | 111.90 | 102.90 | 104.60 | 104.60 | 23,732 |
| 2025-01-21 | 131.25 | 132.90 | 131.10 | 131.65 | 131.65 | 3,052 |
| 2025-01-20 | 132.70 | 133.20 | 132.40 | 132.70 | 132.70 | 1,445 |
| 2025-01-17 | 132.80 | 132.80 | 131.10 | 132.80 | 132.80 | 3,432 |
| 2025-01-16 | 139.40 | 139.40 | 134.30 | 134.55 | 134.55 | 2,098 |
| 2025-01-15 | 138.65 | 140.50 | 138.20 | 140.50 | 140.50 | 553 |
| 2025-01-14 | 139.55 | 140.00 | 137.30 | 139.15 | 139.15 | 1,753 |
| 2025-01-13 | 138.45 | 138.70 | 135.60 | 138.55 | 138.55 | 9,013 |
| 2025-01-10 | 138.15 | 139.00 | 137.20 | 137.60 | 137.60 | 3,007 |
| 2025-01-09 | 138.90 | 138.90 | 137.75 | 138.55 | 138.55 | 1,741 |
| 2025-01-08 | 140.60 | 140.60 | 138.80 | 139.05 | 139.05 | 2,780 |
| 2025-01-07 | 141.80 | 142.80 | 141.10 | 141.80 | 141.80 | 2,053 |
| 2025-01-06 | 141.10 | 142.45 | 140.20 | 141.00 | 141.00 | 2,289 |
| 2025-01-03 | 139.25 | 141.50 | 138.40 | 141.20 | 141.20 | 4,978 |
| 2025-01-02 | 134.30 | 138.90 | 134.30 | 137.70 | 137.70 | 3,163 |
| 2024-12-31 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | 0 |
| 2024-12-30 | 132.60 | 133.70 | 132.60 | 132.80 | 132.80 | 3,366 |
| 2024-12-27 | 130.50 | 132.80 | 130.50 | 131.65 | 131.65 | 7,316 |
| 2024-12-24 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | 0 |
| 2024-12-23 | 125.60 | 129.50 | 125.40 | 129.40 | 129.40 | 3,337 |
| 2024-12-20 | 122.75 | 126.70 | 121.90 | 126.15 | 126.15 | 3,555 |
| 2024-12-19 | 123.85 | 124.80 | 123.10 | 123.85 | 123.85 | 2,361 |
| 2024-12-18 | 127.10 | 127.10 | 124.10 | 124.70 | 124.70 | 1,670 |
| 2024-12-17 | 131.65 | 131.65 | 130.30 | 131.65 | 131.65 | 841 |
| 2024-12-16 | 137.10 | 137.10 | 131.90 | 132.80 | 132.80 | 948 |
| 2024-12-13 | 138.85 | 139.50 | 138.00 | 138.55 | 138.55 | 957 |
| 2024-12-12 | 142.30 | 142.30 | 138.50 | 138.85 | 138.85 | 2,033 |
| 2024-12-11 | 143.70 | 143.70 | 142.10 | 142.65 | 142.65 | 1,927 |
| 2024-12-10 | 146.95 | 147.00 | 143.70 | 144.80 | 144.80 | 2,710 |
| 2024-12-09 | 145.40 | 146.90 | 145.40 | 146.65 | 146.65 | 2,159 |
| 2024-12-06 | 145.20 | 146.00 | 144.70 | 145.10 | 145.10 | 2,965 |
| 2024-12-05 | 143.30 | 145.10 | 143.30 | 144.50 | 144.50 | 2,959 |
| 2024-12-04 | 143.35 | 143.35 | 141.90 | 143.35 | 143.35 | 1,086 |
| 2024-12-03 | 142.05 | 143.60 | 142.05 | 142.05 | 142.05 | 6,821 |
| 2024-12-02 | 141.40 | 142.75 | 141.40 | 142.75 | 142.75 | 2,301 |
| 2024-11-29 | 140.90 | 141.60 | 140.90 | 141.60 | 141.60 | 1,161 |
| 2024-11-28 | 139.40 | 140.90 | 139.40 | 140.60 | 140.60 | 3,598 |
| 2024-11-27 | 138.95 | 138.95 | 138.10 | 138.95 | 138.95 | 1,463 |
| 2024-11-26 | 139.25 | 141.30 | 139.10 | 141.10 | 141.10 | 3,045 |
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.