DFDS A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 141.50 | 141.50 | 139.55 | 139.55 | 139.55 | 20,401 |
| 2024-11-22 | 140.60 | 141.70 | 139.50 | 140.60 | 140.60 | 2,332 |
| 2024-11-21 | 142.20 | 142.20 | 139.90 | 140.70 | 140.70 | 2,072 |
| 2024-11-20 | 143.55 | 145.20 | 143.55 | 143.55 | 143.55 | 3,431 |
| 2024-11-19 | 145.40 | 146.60 | 142.60 | 143.85 | 143.85 | 4,811 |
| 2024-11-18 | 144.40 | 145.60 | 143.80 | 144.40 | 144.40 | 2,196 |
| 2024-11-15 | 136.10 | 142.60 | 136.00 | 142.25 | 142.25 | 3,338 |
| 2024-11-14 | 134.55 | 135.90 | 134.20 | 134.55 | 134.55 | 2,424 |
| 2024-11-13 | 136.70 | 136.80 | 134.00 | 134.65 | 134.65 | 29,390 |
| 2024-11-12 | 138.60 | 138.60 | 137.00 | 137.40 | 137.40 | 41,814 |
| 2024-11-11 | 139.70 | 141.60 | 139.70 | 140.60 | 140.60 | 78,734 |
| 2024-11-08 | 138.45 | 140.10 | 137.60 | 138.95 | 138.95 | 64,684 |
| 2024-11-07 | 139.85 | 141.30 | 135.40 | 138.05 | 138.05 | 189,538 |
| 2024-11-06 | 137.80 | 137.85 | 136.20 | 137.70 | 137.70 | 2,157 |
| 2024-11-05 | 137.40 | 138.90 | 137.10 | 137.10 | 137.10 | 2,861 |
| 2024-11-04 | 139.30 | 139.30 | 136.00 | 137.60 | 137.60 | 3,894 |
| 2024-11-01 | 156.70 | 158.50 | 141.90 | 141.90 | 141.90 | 1,747 |
| 2024-10-31 | 154.50 | 155.90 | 154.50 | 155.45 | 155.45 | 1,077 |
| 2024-10-30 | 154.20 | 154.20 | 152.00 | 152.00 | 152.00 | 1,056 |
| 2024-10-29 | 155.85 | 156.30 | 154.90 | 156.30 | 156.30 | 1,834 |
| 2024-10-28 | 157.30 | 157.70 | 155.80 | 157.70 | 157.70 | 878 |
| 2024-10-25 | 156.90 | 157.30 | 156.20 | 156.90 | 156.90 | 1,766 |
| 2024-10-24 | 157.20 | 158.30 | 157.20 | 157.20 | 157.20 | 1,394 |
| 2024-10-23 | 160.10 | 160.10 | 157.80 | 158.05 | 158.05 | 2,524 |
| 2024-10-22 | 160.50 | 161.00 | 159.80 | 160.60 | 160.60 | 7,100 |
| 2024-10-21 | 160.50 | 162.10 | 160.50 | 162.05 | 162.05 | 2,039 |
| 2024-10-18 | 159.40 | 162.95 | 159.40 | 162.95 | 162.95 | 3,027 |
| 2024-10-17 | 157.50 | 159.20 | 157.20 | 157.50 | 157.50 | 2,868 |
| 2024-10-16 | 162.20 | 162.20 | 156.70 | 156.70 | 156.70 | 2,223 |
| 2024-10-15 | 164.00 | 164.00 | 162.40 | 164.00 | 164.00 | 1,005 |
| 2024-10-14 | 162.55 | 164.30 | 162.55 | 162.55 | 162.55 | 1,755 |
| 2024-10-11 | 163.25 | 164.30 | 162.80 | 163.25 | 163.25 | 2,754 |
| 2024-10-10 | 163.70 | 163.70 | 161.30 | 163.15 | 163.15 | 8,078 |
| 2024-10-09 | 168.50 | 168.90 | 167.10 | 168.50 | 168.50 | 2,805 |
| 2024-10-08 | 170.00 | 170.00 | 168.70 | 168.70 | 168.70 | 2,083 |
| 2024-10-07 | 170.05 | 171.00 | 168.60 | 170.15 | 170.15 | 2,416 |
| 2024-10-04 | 168.00 | 170.65 | 165.80 | 170.65 | 170.65 | 3,289 |
| 2024-10-03 | 168.00 | 168.00 | 166.60 | 167.75 | 167.75 | 1,983 |
| 2024-10-02 | 170.15 | 170.15 | 168.50 | 170.15 | 170.15 | 2,234 |
| 2024-10-01 | 170.90 | 170.90 | 168.50 | 169.40 | 169.40 | 2,830 |
| 2024-09-30 | 174.55 | 174.55 | 171.60 | 172.40 | 172.40 | 1,514 |
| 2024-09-27 | 176.00 | 176.00 | 173.70 | 174.25 | 174.25 | 2,802 |
| 2024-09-26 | 175.19 | 177.40 | 175.19 | 176.00 | 176.00 | 3,262 |
| 2024-09-25 | 171.85 | 172.60 | 170.30 | 171.85 | 171.85 | 1,790 |
| 2024-09-24 | 171.25 | 172.57 | 171.25 | 171.25 | 171.25 | 1,204 |
| 2024-09-23 | 171.40 | 171.40 | 169.20 | 169.20 | 169.20 | 1,578 |
| 2024-09-20 | 173.70 | 173.70 | 172.20 | 172.60 | 172.60 | 3,038 |
| 2024-09-19 | 175.35 | 175.90 | 174.80 | 175.35 | 175.35 | 5,879 |
| 2024-09-18 | 174.85 | 174.85 | 173.70 | 174.85 | 174.85 | 567 |
| 2024-09-17 | 174.85 | 175.00 | 173.90 | 174.85 | 174.85 | 823 |
| 2024-09-16 | 175.05 | 175.40 | 174.20 | 174.85 | 174.85 | 1,519 |
| 2024-09-13 | 175.85 | 176.40 | 174.20 | 175.85 | 175.85 | 1,737 |
| 2024-09-12 | 174.75 | 175.60 | 174.70 | 174.75 | 174.75 | 2,326 |
| 2024-09-11 | 173.70 | 174.80 | 173.70 | 173.70 | 173.70 | 775 |
| 2024-09-10 | 174.15 | 174.20 | 172.80 | 173.80 | 173.80 | 1,032 |
| 2024-09-09 | 175.20 | 175.20 | 173.10 | 173.20 | 173.20 | 693 |
| 2024-09-06 | 177.80 | 177.80 | 175.20 | 177.80 | 177.80 | 1,044 |
| 2024-09-05 | 180.20 | 180.20 | 177.70 | 177.80 | 177.80 | 1,873 |
| 2024-09-04 | 178.05 | 181.00 | 177.30 | 181.00 | 181.00 | 845 |
| 2024-09-03 | 183.70 | 183.70 | 179.30 | 181.10 | 181.10 | 2,236 |
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.