DFDS A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	156.30	156.30	100.00	156.30	156.30	50
2026-10-19	158.25	158.25	100.00	158.25	158.25	230
2026-10-16	159.65	159.65	100.00	159.65	159.65	130
2026-10-15	157.70	157.70	157.70	157.70	157.70	137
2026-10-14	160.20	162.10	156.60	156.60	156.60	3,274
2026-10-13	161.40	161.90	158.80	158.80	158.80	4
2026-10-12	160.50	161.90	160.50	160.50	160.50	905
2026-10-09	159.00	162.00	159.00	160.50	160.50	10,140
2026-10-08	159.85	159.90	158.80	159.45	159.45	114
2026-10-07	162.45	162.45	159.65	161.00	161.00	183
2026-10-06	163.00	163.00	163.00	163.00	163.00	34
2026-10-05	164.30	164.30	160.80	160.80	160.80	1,643
2026-10-02	164.30	166.70	164.30	164.30	164.30	142
2026-10-01	164.60	164.60	160.40	164.60	164.60	647
2026-09-30	164.90	167.45	164.90	167.45	167.45	285
2026-09-29	164.80	166.10	163.70	163.80	163.80	23,816
2026-09-28	165.90	165.90	164.90	164.90	164.90	143
2026-09-25	167.45	168.00	164.30	165.40	165.40	237
2026-09-24	166.65	166.65	166.65	166.65	166.65	0
2026-09-23	166.80	166.80	165.40	165.90	165.90	175
2026-09-22	170.95	171.80	168.30	168.40	168.40	512
2026-09-21	171.10	174.40	171.10	173.20	173.20	7,897
2026-09-18	165.40	165.90	163.05	163.05	163.05	787
2026-09-17	163.55	165.60	162.10	165.60	165.60	2,168
2026-09-16	162.25	165.30	161.10	164.10	164.10	9,020
2026-09-15	158.00	160.95	158.00	160.90	160.90	3,523
2026-09-14	156.50	158.60	156.50	156.50	156.50	1,419
2026-09-11	157.70	157.70	154.70	157.60	157.60	6,335
2026-09-10	154.60	160.40	154.60	158.35	158.35	4,084
2026-09-09	154.90	154.90	148.80	150.95	150.95	2,639
2026-09-08	152.90	155.90	152.00	153.90	153.90	1,598
2026-09-07	156.60	156.90	154.70	154.80	154.80	1,712
2026-09-04	154.85	156.70	154.80	156.40	156.40	104
2026-09-03	154.65	154.65	154.20	154.65	154.65	59
2026-09-02	156.00	156.00	152.40	153.40	153.40	3,746
2026-09-01	154.45	159.90	154.20	158.35	158.35	8,526
2026-08-28	154.25	155.80	153.40	154.25	154.25	568
2026-08-27	153.70	154.65	152.70	153.70	153.70	264
2026-08-26	155.15	156.00	151.90	155.70	155.70	958
2026-08-25	157.90	158.70	155.00	156.07	156.07	3,532
2026-08-24	157.90	159.90	157.90	158.30	158.30	482
2026-08-21	150.40	156.50	150.40	156.20	156.20	6,258
2026-08-20	144.80	148.40	144.65	146.35	146.35	1,584
2026-08-19	146.15	147.10	144.70	146.65	146.65	1,689
2026-08-18	146.70	147.70	146.70	147.40	147.40	441
2026-08-17	151.40	151.40	146.30	146.70	146.70	1,266
2026-08-14	153.60	165.00	153.20	154.55	154.55	23,175
2026-08-13	128.30	138.10	127.40	137.90	137.90	8,349
2026-08-12	127.70	129.90	127.70	128.20	128.20	495
2026-08-11	126.95	127.90	125.50	126.80	126.80	924
2026-08-10	129.80	130.90	127.50	129.37	129.37	5,517
2026-08-07	128.60	131.22	127.95	129.80	129.80	633
2026-08-06	124.00	129.40	123.30	128.80	128.80	5,400
2026-08-05	127.60	127.60	123.70	124.60	124.60	1,074
2026-08-04	123.35	127.50	123.10	125.67	125.67	781
2026-08-03	123.75	126.10	122.90	124.70	124.70	1,949
2026-07-31	125.00	125.00	123.35	123.35	123.35	4,560
2026-07-30	124.90	126.50	124.10	124.10	124.10	3,938
2026-07-29	124.00	128.10	123.60	126.25	126.25	951
2026-07-28	123.75	125.50	123.00	124.60	124.60	747

Page 1 of 3 · 128 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.