Dampskibsselskabet Norden A/S (0HDP) Share Price

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

Date Open High Low Close* Volume
04/12/2018 99.55p 100.30p 99.55p 99.65p 1393
03/12/2018 100.50p 100.50p 99.85p 100.22p 1686
30/11/2018 99.35p 99.65p 97.75p 98.18p 297
29/11/2018 99.13p 101.10p 99.13p 100.30p 3254
28/11/2018 97.13p 98.85p 97.13p 98.85p 742
27/11/2018 96.20p 97.05p 96.20p 96.25p 2043
26/11/2018 92.90p 96.05p 91.82p 96.05p 4042
23/11/2018 88.45p 91.82p 87.72p 91.82p 0
22/11/2018 87.82p 88.68p 86.55p 87.72p 0
21/11/2018 88.75p 88.75p 87.35p 87.68p 3424
20/11/2018 90.75p 92.03p 86.95p 88.25p 675
19/11/2018 92.80p 92.80p 90.90p 91.63p 1042
16/11/2018 89.78p 92.10p 89.78p 91.38p 195
15/11/2018 91.43p 92.35p 88.78p 90.05p 2607
14/11/2018 90.90p 91.90p 90.45p 90.90p 5877
13/11/2018 93.07p 94.25p 90.00p 90.25p 1758
12/11/2018 97.57p 97.95p 92.55p 93.38p 5640
09/11/2018 99.25p 99.25p 96.00p 96.90p 1463
08/11/2018 100.50p 101.90p 97.40p 98.18p 1934
07/11/2018 93.18p 101.00p 93.18p 100.63p 710
06/11/2018 94.50p 94.50p 93.22p 93.22p 1681
05/11/2018 95.63p 95.63p 93.25p 93.53p 132
02/11/2018 94.15p 96.43p 94.15p 95.43p 299
01/11/2018 91.93p 92.50p 89.68p 92.35p 0
31/10/2018 90.20p 91.68p 90.20p 91.68p 602
30/10/2018 91.47p 91.47p 89.45p 89.88p 299
29/10/2018 89.72p 91.93p 89.72p 91.93p 295
26/10/2018 90.55p 90.55p 88.72p 89.22p 103
25/10/2018 88.45p 91.43p 87.28p 90.20p 1816
24/10/2018 91.38p 91.38p 89.90p 90.35p 11
23/10/2018 92.45p 92.45p 90.53p 90.65p 9
22/10/2018 94.00p 95.03p 91.68p 93.07p 0
19/10/2018 95.93p 95.93p 93.75p 94.25p 1015
18/10/2018 95.22p 96.35p 95.22p 95.88p 925
17/10/2018 93.38p 94.45p 93.38p 94.30p 1200
16/10/2018 91.93p 93.03p 91.93p 93.03p 1051
15/10/2018 92.60p 92.60p 90.55p 90.65p 152
12/10/2018 93.38p 93.68p 90.03p 91.03p 10227
11/10/2018 91.47p 91.47p 90.85p 91.07p 19
10/10/2018 96.30p 96.30p 93.68p 93.68p 277
09/10/2018 96.00p 96.70p 94.87p 96.00p 2402
08/10/2018 96.70p 96.70p 95.40p 96.25p 980
05/10/2018 99.75p 100.70p 96.47p 98.07p 73
04/10/2018 101.60p 101.60p 98.55p 98.55p 2314
03/10/2018 102.85p 102.85p 101.68p 102.05p 59
02/10/2018 98.55p 103.05p 97.88p 103.05p 0
01/10/2018 98.28p 98.28p 98.20p 98.25p 10
28/09/2018 97.32p 98.60p 96.85p 97.22p 0
27/09/2018 97.47p 97.60p 97.18p 97.18p 22
26/09/2018 96.75p 98.05p 96.75p 98.05p 3487
25/09/2018 96.10p 97.50p 96.10p 97.32p 472
24/09/2018 95.57p 97.97p 95.22p 97.97p 0
21/09/2018 95.63p 96.82p 93.88p 95.22p 0
20/09/2018 93.13p 96.15p 93.13p 96.15p 924
19/09/2018 93.72p 94.88p 91.38p 93.38p 697
18/09/2018 93.03p 93.95p 93.03p 93.22p 2595
17/09/2018 93.57p 95.03p 92.35p 93.43p 0
14/09/2018 93.82p 94.78p 92.43p 93.13p 0
13/09/2018 91.43p 93.40p 91.43p 92.75p 0
12/09/2018 91.07p 91.95p 89.90p 91.63p 0
11/09/2018 92.10p 93.28p 89.30p 90.75p 2768
10/09/2018 93.18p 94.30p 90.80p 91.72p 0
07/09/2018 94.00p 95.25p 91.72p 92.65p 0
06/09/2018 93.82p 94.97p 92.80p 93.82p 0
05/09/2018 94.10p 95.70p 92.63p 93.78p 0
04/09/2018 96.95p 97.97p 94.05p 95.47p 100
03/09/2018 97.22p 98.45p 95.75p 97.28p 0
31/08/2018 97.97p 99.13p 96.38p 97.88p 0
30/08/2018 97.70p 98.28p 96.55p 97.70p 0
29/08/2018 98.28p 99.63p 96.72p 98.28p 0
28/08/2018 100.90p 101.45p 97.75p 99.43p 327
24/08/2018 98.95p 100.25p 98.00p 98.95p 52
23/08/2018 99.05p 99.15p 97.70p 99.03p 103
22/08/2018 102.25p 103.75p 97.88p 99.35p 0
21/08/2018 97.60p 103.15p 97.60p 103.15p 5634
20/08/2018 96.75p 98.15p 96.10p 98.15p 464
17/08/2018 96.95p 96.95p 95.78p 96.10p 3914
16/08/2018 93.32p 96.15p 92.50p 95.57p 4323
15/08/2018 96.85p 97.72p 91.97p 93.68p 184
14/08/2018 98.07p 98.07p 95.30p 95.38p 9915
13/08/2018 100.00p 100.00p 96.61p 97.47p 1015
10/08/2018 104.20p 104.20p 99.38p 100.40p 0
09/08/2018 103.85p 103.85p 101.25p 103.15p 9710
08/08/2018 114.85p 115.40p 103.57p 104.50p 29
07/08/2018 115.55p 115.55p 114.35p 114.45p 991
06/08/2018 116.70p 116.70p 115.75p 115.75p 122
03/08/2018 116.00p 117.65p 114.55p 117.10p 0
02/08/2018 115.45p 116.90p 113.40p 116.70p 0
01/08/2018 117.70p 119.20p 114.35p 115.85p 6
31/07/2018 118.65p 119.90p 116.00p 118.55p 1875
30/07/2018 119.25p 120.85p 116.75p 118.25p 1714
27/07/2018 118.85p 119.60p 118.85p 119.55p 295
26/07/2018 117.80p 119.00p 117.80p 118.35p 1516
25/07/2018 116.20p 117.90p 116.20p 117.90p 948
24/07/2018 115.25p 116.60p 115.25p 116.60p 1665
23/07/2018 113.50p 115.45p 112.70p 113.60p 0
20/07/2018 114.45p 114.45p 113.50p 113.50p 1286
19/07/2018 112.80p 114.65p 112.80p 114.65p 275
18/07/2018 113.60p 114.05p 110.95p 112.40p 0
17/07/2018 113.90p 115.25p 113.20p 113.50p 0
16/07/2018 114.25p 114.70p 113.75p 114.15p 305
13/07/2018 114.15p 115.15p 112.80p 114.15p 0
12/07/2018 113.10p 113.75p 111.85p 113.50p 0
11/07/2018 112.60p 112.60p 111.39p 112.00p 1000
10/07/2018 114.45p 114.97p 113.80p 113.80p 2894
09/07/2018 112.70p 113.65p 111.70p 112.60p 0
06/07/2018 113.10p 113.95p 110.60p 112.00p 0
05/07/2018 112.10p 112.35p 112.05p 112.30p 9
04/07/2018 111.25p 112.50p 111.25p 112.40p 8
03/07/2018 110.75p 111.45p 110.70p 111.45p 1022
02/07/2018 113.20p 113.20p 111.00p 111.25p 892
29/06/2018 112.50p 113.30p 110.95p 113.30p 1312
28/06/2018 113.30p 113.30p 110.95p 110.95p 193
27/06/2018 114.65p 114.65p 113.60p 113.60p 1891
26/06/2018 117.10p 118.10p 112.60p 114.55p 1541
25/06/2018 118.35p 119.50p 114.90p 116.40p 0
22/06/2018 117.50p 118.03p 117.50p 117.70p 1000
21/06/2018 118.25p 119.65p 115.70p 117.00p 527
20/06/2018 118.05p 118.50p 118.05p 118.35p 4460
19/06/2018 121.40p 122.30p 117.30p 118.05p 206
18/06/2018 122.95p 124.10p 122.95p 124.10p 3383
15/06/2018 125.60p 127.40p 123.80p 124.50p 824
14/06/2018 123.35p 126.20p 122.72p 124.50p 229
13/06/2018 121.90p 124.40p 121.90p 124.10p 242
12/06/2018 122.85p 122.85p 121.68p 122.05p 4934
11/06/2018 123.45p 124.60p 121.30p 123.25p 79
08/06/2018 122.25p 124.50p 121.15p 122.35p 10836
07/06/2018 126.45p 128.10p 122.45p 124.50p 0
06/06/2018 122.55p 124.80p 122.55p 124.10p 3175
05/06/2018 122.25p 122.45p 122.45p 122.45p 0
04/06/2018 122.25p 122.80p 122.25p 122.45p 757
01/06/2018 118.45p 122.10p 118.45p 122.05p 1718
31/05/2018 117.20p 120.45p 117.20p 120.40p 6670
30/05/2018 116.60p 117.40p 116.30p 116.90p 1166
29/05/2018 118.55p 118.55p 116.80p 116.80p 862
25/05/2018 117.70p 118.20p 117.50p 117.50p 370
24/05/2018 117.20p 118.30p 116.25p 117.80p 4729
23/05/2018 117.60p 118.80p 115.20p 116.70p 1713
22/05/2018 113.10p 117.30p 113.10p 117.10p 719
21/05/2018 112.50p 112.10p 112.10p 112.10p 0
18/05/2018 112.50p 113.25p 111.25p 112.10p 0
17/05/2018 113.10p 113.80p 111.40p 112.10p 2310
16/05/2018 115.75p 117.25p 110.90p 111.65p 625
15/05/2018 115.55p 115.95p 115.55p 115.65p 1735
14/05/2018 114.85p 116.50p 114.85p 115.25p 15392
11/05/2018 114.75p 114.35p 114.35p 114.35p 0
10/05/2018 114.75p 114.35p 114.35p 114.35p 0
09/05/2018 114.75p 114.75p 114.05p 114.35p 2432
08/05/2018 112.00p 114.50p 112.00p 113.70p 12408
04/05/2018 112.00p 113.00p 112.00p 112.10p 16540
03/05/2018 111.65p 112.05p 111.45p 111.45p 8274
02/05/2018 116.10p 116.55p 110.45p 112.00p 0
01/05/2018 113.70p 114.60p 112.10p 113.70p 957
30/04/2018 112.80p 112.90p 112.35p 112.90p 5254
27/04/2018 108.10p 109.90p 109.90p 109.90p 0
26/04/2018 108.10p 110.45p 108.10p 109.90p 5689
25/04/2018 109.10p 109.10p 107.25p 107.65p 515
24/04/2018 109.90p 109.90p 109.42p 109.90p 806
23/04/2018 107.55p 109.30p 107.55p 109.20p 933
20/04/2018 108.00p 108.00p 107.10p 107.65p 336
19/04/2018 107.60p 107.90p 106.95p 106.95p 822
18/04/2018 105.70p 107.25p 105.70p 106.75p 5268
17/04/2018 106.05p 106.55p 105.45p 106.05p 221
16/04/2018 105.10p 105.10p 104.90p 104.90p 386
13/04/2018 106.65p 108.00p 103.57p 104.70p 1327
12/04/2018 104.00p 106.85p 102.75p 105.80p 0
11/04/2018 104.30p 105.75p 102.03p 102.75p 0
10/04/2018 104.60p 105.30p 104.50p 104.50p 500
09/04/2018 104.70p 105.80p 102.22p 103.05p 0
06/04/2018 105.20p 107.00p 102.93p 103.75p 0
05/04/2018 101.60p 106.20p 101.60p 105.90p 3534
04/04/2018 104.00p 105.70p 99.10p 100.60p 2658
03/04/2018 108.90p 109.85p 103.53p 103.85p 0
29/03/2018 110.75p 108.90p 108.90p 108.90p 0
28/03/2018 110.75p 110.75p 108.80p 108.90p 500
27/03/2018 113.00p 113.10p 109.05p 109.80p 2546
26/03/2018 108.90p 110.45p 108.00p 110.25p 0
23/03/2018 108.30p 108.65p 107.45p 108.00p 173
22/03/2018 112.50p 112.50p 110.50p 110.55p 3
21/03/2018 114.65p 114.65p 112.70p 112.70p 928
20/03/2018 115.35p 115.35p 114.30p 115.15p 4794
19/03/2018 115.65p 115.65p 115.20p 115.25p 27
16/03/2018 116.00p 116.00p 115.35p 115.75p 689
15/03/2018 116.50p 116.70p 115.70p 116.30p 2598
14/03/2018 115.65p 116.65p 115.65p 116.30p 4343
13/03/2018 115.35p 117.00p 115.35p 116.70p 4280
12/03/2018 115.85p 116.00p 115.30p 116.00p 558
09/03/2018 116.00p 116.20p 115.70p 116.00p 18424
08/03/2018 115.85p 115.85p 114.15p 114.15p 2068
07/03/2018 116.80p 118.70p 113.90p 115.05p 0
06/03/2018 123.15p 123.85p 112.90p 117.70p 14729
05/03/2018 117.50p 122.45p 117.50p 122.45p 7944
02/03/2018 117.50p 119.40p 116.25p 117.50p 20965
01/03/2018 117.70p 119.15p 117.70p 119.15p 3645
28/02/2018 118.65p 119.20p 118.65p 118.65p 295
27/02/2018 120.50p 121.60p 117.10p 118.75p 0
26/02/2018 120.20p 122.40p 119.55p 119.55p 737
23/02/2018 119.55p 121.20p 118.75p 121.10p 0
22/02/2018 120.50p 120.50p 118.75p 118.75p 458
21/02/2018 120.30p 120.90p 120.10p 120.10p 105

*Close Price adjusted for both dividends and splits