Dampskibsselskabet Norden A/S (0HDP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dampskibsselskabet Norden A/S

Date Open High Low Close* Volume
20/09/2019 96.00p 96.15p 95.32p 96.15p 0
19/09/2019 95.47p 96.75p 95.32p 95.32p 0
18/09/2019 94.50p 95.72p 94.50p 95.72p 0
17/09/2019 96.40p 96.80p 94.95p 94.95p 0
16/09/2019 95.63p 96.80p 95.43p 96.80p 0
13/09/2019 94.90p 96.15p 94.90p 96.15p 31
12/09/2019 95.47p 95.53p 93.93p 93.93p 1604
11/09/2019 92.75p 95.53p 92.70p 95.53p 0
10/09/2019 92.70p 92.75p 92.35p 92.70p 124
09/09/2019 91.32p 92.75p 91.32p 92.75p 25
06/09/2019 90.90p 91.80p 89.47p 91.07p 2539
05/09/2019 90.50p 93.15p 90.50p 93.03p 1119
04/09/2019 88.80p 90.60p 88.53p 90.60p 0
03/09/2019 88.70p 88.70p 87.93p 88.65p 1728
02/09/2019 88.75p 90.10p 87.93p 87.93p 2362
30/08/2019 85.47p 87.68p 85.18p 87.68p 0
29/08/2019 85.18p 86.30p 85.07p 85.18p 378
28/08/2019 86.00p 86.00p 85.03p 85.07p 528
27/08/2019 85.43p 86.45p 85.43p 86.45p 959
23/08/2019 88.60p 88.60p 87.32p 87.32p 2835
22/08/2019 86.00p 88.40p 86.00p 88.30p 852
21/08/2019 85.78p 86.40p 85.78p 85.78p 778
20/08/2019 84.70p 85.78p 84.35p 85.78p 0
19/08/2019 84.55p 84.55p 82.05p 84.40p 743
16/08/2019 79.68p 84.00p 79.68p 83.93p 812
15/08/2019 83.32p 83.32p 79.78p 79.78p 5854
14/08/2019 92.80p 92.80p 81.38p 83.53p 256
13/08/2019 91.38p 93.38p 90.80p 93.38p 122
12/08/2019 93.22p 94.55p 91.32p 91.32p 366
09/08/2019 94.65p 95.63p 94.25p 94.25p 500
08/08/2019 94.00p 95.88p 93.47p 94.85p 380
07/08/2019 95.32p 95.32p 93.47p 93.47p 0
06/08/2019 93.32p 94.85p 93.32p 94.85p 687
05/08/2019 96.00p 96.00p 94.70p 94.70p 2338
02/08/2019 101.10p 102.35p 97.68p 97.68p 0
01/08/2019 102.45p 102.45p 101.80p 102.35p 415
31/07/2019 101.97p 103.15p 101.68p 101.68p 1216
30/07/2019 106.35p 106.35p 102.30p 102.55p 1380
29/07/2019 107.65p 107.65p 106.45p 106.45p 10
26/07/2019 108.50p 108.50p 107.25p 107.35p 560
25/07/2019 108.20p 108.20p 108.10p 108.20p 1088
24/07/2019 110.35p 110.35p 108.10p 108.10p 129
23/07/2019 109.50p 109.90p 109.40p 109.90p 223
22/07/2019 107.75p 109.40p 107.75p 109.40p 2458
19/07/2019 106.45p 107.05p 106.45p 106.65p 4
18/07/2019 108.00p 109.00p 106.55p 107.05p 406
17/07/2019 106.45p 109.00p 106.45p 109.00p 290
16/07/2019 106.15p 106.65p 105.80p 106.65p 0
15/07/2019 105.40p 106.10p 105.40p 105.80p 290
12/07/2019 106.25p 106.25p 104.80p 104.80p 11
11/07/2019 105.00p 106.55p 104.70p 106.35p 1952
10/07/2019 102.55p 105.20p 102.55p 104.70p 232
09/07/2019 103.75p 103.75p 102.40p 102.65p 971
08/07/2019 100.53p 103.50p 100.53p 102.85p 210
05/07/2019 98.47p 101.00p 98.47p 101.00p 1110
04/07/2019 93.18p 96.70p 93.18p 96.30p 2744
03/07/2019 94.55p 94.65p 92.90p 92.90p 466
02/07/2019 95.47p 95.47p 94.15p 94.15p 290
01/07/2019 95.57p 95.57p 95.18p 95.18p 301
28/06/2019 93.38p 94.30p 93.38p 94.30p 254
27/06/2019 92.15p 93.90p 92.15p 93.63p 335
26/06/2019 90.60p 91.57p 90.55p 91.57p 31
25/06/2019 91.43p 91.43p 90.90p 91.22p 166
24/06/2019 92.90p 93.78p 92.20p 92.45p 408
21/06/2019 93.32p 93.68p 92.20p 92.20p 18
20/06/2019 92.95p 93.98p 92.95p 93.68p 44
19/06/2019 92.70p 93.45p 92.70p 93.32p 64
18/06/2019 91.68p 92.90p 91.68p 91.82p 6038
17/06/2019 90.95p 91.57p 90.95p 91.57p 175
14/06/2019 90.40p 91.68p 90.25p 91.68p 1432
13/06/2019 90.95p 90.95p 89.82p 90.25p 1229
12/06/2019 92.10p 92.10p 89.82p 89.82p 1048
11/06/2019 92.45p 92.70p 91.43p 91.43p 0
10/06/2019 90.40p 91.93p 91.93p 91.93p 0
07/06/2019 90.40p 91.93p 90.40p 91.93p 1153
06/06/2019 91.57p 91.57p 90.00p 90.10p 983
05/06/2019 90.30p 91.47p 91.47p 91.47p 0
04/06/2019 90.30p 91.47p 90.05p 91.47p 3309
03/06/2019 90.80p 90.80p 89.65p 90.30p 446
31/05/2019 96.35p 94.55p 94.55p 94.55p 0
30/05/2019 96.35p 94.55p 94.55p 94.55p 0
29/05/2019 96.35p 96.72p 94.55p 94.55p 0
28/05/2019 96.35p 98.78p 96.35p 96.35p 0
24/05/2019 100.03p 100.03p 98.78p 98.78p 806
23/05/2019 102.65p 102.65p 99.75p 99.75p 0
22/05/2019 101.07p 102.55p 101.07p 102.55p 314
21/05/2019 100.00p 100.50p 100.00p 100.50p 1197
20/05/2019 102.38p 102.38p 99.03p 99.03p 309
17/05/2019 99.13p 100.50p 100.50p 100.50p 0
16/05/2019 99.13p 100.50p 98.00p 100.50p 394
15/05/2019 99.55p 99.55p 98.17p 98.78p 291
14/05/2019 97.53p 97.53p 96.20p 96.50p 0
13/05/2019 99.72p 99.72p 96.20p 96.20p 176
10/05/2019 98.15p 100.60p 98.15p 99.53p 1988
09/05/2019 101.50p 103.25p 98.05p 99.13p 0
08/05/2019 101.50p 103.60p 101.50p 103.25p 683
07/05/2019 98.78p 103.40p 98.78p 102.55p 277
03/05/2019 103.85p 105.40p 103.85p 104.10p 192
02/05/2019 107.65p 107.65p 103.80p 104.60p 590
01/05/2019 106.25p 107.50p 106.15p 106.15p 937
30/04/2019 104.00p 105.60p 104.00p 104.70p 4515
29/04/2019 104.40p 105.30p 103.60p 104.30p 1503
26/04/2019 104.00p 104.00p 103.55p 103.55p 0
25/04/2019 102.75p 104.00p 102.40p 104.00p 275
24/04/2019 102.65p 104.00p 102.47p 103.15p 2233
23/04/2019 101.68p 102.58p 101.68p 102.15p 6397
18/04/2019 100.43p 101.97p 101.97p 101.97p 0
17/04/2019 100.43p 102.00p 100.43p 101.97p 1470
16/04/2019 100.20p 100.90p 99.50p 100.70p 2730
15/04/2019 100.22p 100.80p 99.30p 99.32p 7599
12/04/2019 99.35p 100.60p 98.25p 100.00p 8546
11/04/2019 97.68p 100.53p 97.68p 100.53p 5672
10/04/2019 96.25p 97.45p 96.25p 96.35p 595
09/04/2019 96.50p 97.45p 96.03p 96.55p 767
08/04/2019 93.68p 96.75p 93.68p 96.75p 6557
05/04/2019 94.25p 94.60p 93.90p 94.60p 135
04/04/2019 93.82p 94.50p 93.20p 93.72p 43
03/04/2019 92.55p 94.88p 92.35p 94.82p 5777
02/04/2019 92.30p 92.65p 91.88p 92.35p 92
01/04/2019 91.53p 92.28p 91.10p 91.53p 609
29/03/2019 90.15p 91.28p 89.78p 91.13p 231
28/03/2019 90.45p 90.60p 89.60p 90.50p 4399
27/03/2019 91.03p 91.13p 90.07p 91.13p 2195
26/03/2019 89.78p 90.75p 89.13p 90.40p 835
25/03/2019 91.63p 91.63p 89.40p 89.47p 25
22/03/2019 94.70p 94.70p 92.00p 92.95p 399
21/03/2019 95.38p 95.75p 93.32p 93.32p 4064
20/03/2019 94.85p 95.70p 94.85p 95.18p 3577
19/03/2019 93.22p 94.35p 93.22p 94.15p 6356
18/03/2019 91.63p 92.68p 91.63p 92.10p 52
15/03/2019 90.65p 91.55p 90.65p 90.90p 11311
14/03/2019 90.55p 90.55p 89.80p 90.05p 9239
13/03/2019 91.13p 91.45p 90.05p 90.05p 4261
12/03/2019 89.93p 91.68p 89.90p 91.18p 6438
11/03/2019 90.95p 90.95p 89.25p 89.43p 15288
08/03/2019 92.25p 93.88p 90.68p 90.95p 4909
07/03/2019 96.45p 96.45p 92.85p 93.53p 9176
06/03/2019 95.93p 97.50p 95.93p 97.32p 672
05/03/2019 96.75p 96.75p 94.50p 95.43p 3575
04/03/2019 93.13p 94.70p 93.13p 94.70p 113
01/03/2019 93.18p 93.18p 91.72p 91.72p 742
28/02/2019 92.75p 94.07p 91.82p 92.75p 0
27/02/2019 93.07p 94.38p 91.90p 93.07p 981
26/02/2019 93.43p 94.57p 92.15p 93.43p 0
25/02/2019 94.70p 94.70p 93.38p 93.38p 453
22/02/2019 92.60p 95.00p 92.60p 94.45p 3877
21/02/2019 92.30p 93.85p 92.30p 93.38p 2027
20/02/2019 92.45p 92.45p 91.85p 91.88p 790
19/02/2019 94.10p 94.10p 92.15p 92.65p 144
18/02/2019 93.38p 94.00p 93.18p 93.18p 211
15/02/2019 92.10p 93.40p 92.10p 92.85p 91
14/02/2019 92.20p 93.15p 92.15p 92.15p 3169
13/02/2019 92.15p 92.85p 92.00p 92.70p 5016
12/02/2019 90.25p 92.15p 90.05p 91.88p 0
11/02/2019 89.22p 90.50p 89.22p 90.05p 1849
08/02/2019 91.13p 91.13p 89.18p 89.28p 3106
07/02/2019 91.63p 92.75p 90.60p 90.75p 5275
06/02/2019 92.70p 93.30p 92.25p 92.70p 116
05/02/2019 91.38p 92.95p 91.38p 92.75p 1187
04/02/2019 91.78p 91.78p 90.55p 90.55p 406
01/02/2019 91.82p 92.25p 91.15p 91.82p 1897
31/01/2019 92.00p 92.00p 90.70p 90.70p 1127
30/01/2019 93.72p 93.72p 90.80p 90.90p 7100
29/01/2019 93.32p 94.40p 92.35p 93.22p 0
28/01/2019 96.50p 97.75p 91.90p 92.95p 0
25/01/2019 96.25p 97.25p 95.70p 96.25p 1770
24/01/2019 95.72p 98.15p 95.57p 95.57p 1051
23/01/2019 95.03p 96.45p 94.65p 96.25p 879
22/01/2019 95.63p 95.63p 95.25p 95.28p 11
21/01/2019 94.55p 95.68p 94.55p 95.68p 28
18/01/2019 95.07p 95.15p 93.07p 93.07p 1361
17/01/2019 93.72p 93.90p 93.22p 93.22p 136
16/01/2019 91.82p 94.05p 91.82p 93.78p 1486
15/01/2019 94.10p 94.10p 91.90p 92.60p 121
14/01/2019 94.15p 94.85p 93.15p 93.28p 1891
11/01/2019 97.32p 97.32p 93.65p 94.40p 2057
10/01/2019 97.03p 98.20p 95.53p 95.82p 1085
09/01/2019 97.80p 99.50p 97.80p 98.68p 2843
08/01/2019 96.95p 98.40p 96.90p 97.60p 1668
07/01/2019 95.38p 97.45p 95.38p 97.18p 410
04/01/2019 91.68p 94.55p 91.68p 94.55p 1585
03/01/2019 91.88p 93.10p 89.35p 90.80p 3897
02/01/2019 92.60p 93.20p 91.68p 91.68p 8407
31/12/2018 89.07p 92.25p 92.25p 92.25p 0
28/12/2018 89.07p 93.75p 89.07p 92.25p 199
27/12/2018 90.85p 90.85p 88.20p 88.20p 12
24/12/2018 89.07p 88.00p 88.00p 88.00p 0
21/12/2018 89.07p 89.07p 87.79p 88.00p 185
20/12/2018 90.65p 90.65p 89.10p 89.53p 1
19/12/2018 95.78p 95.78p 93.32p 93.32p 10
18/12/2018 96.55p 96.80p 95.85p 96.80p 9127
17/12/2018 101.20p 101.20p 98.28p 98.28p 168
14/12/2018 99.15p 100.10p 99.03p 99.03p 17
13/12/2018 99.13p 101.40p 99.13p 100.72p 1221
12/12/2018 97.03p 97.95p 96.20p 97.80p 2946
11/12/2018 94.60p 96.70p 94.60p 95.93p 5083
10/12/2018 97.47p 97.47p 94.43p 95.63p 879
07/12/2018 97.47p 98.25p 97.47p 98.15p 12
06/12/2018 100.00p 100.00p 96.65p 96.90p 130
05/12/2018 98.85p 101.00p 98.85p 99.63p 1721

*Close Price adjusted for both dividends and splits