Dampskibsselskabet Norden A/S (0HDP) Share Price

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

Date Open High Low Close* Volume
09/05/2017 119.79p 148.38p 118.80p 216.00p 3788
08/05/2017 120.40p 148.38p 120.40p 216.00p 12
05/05/2017 122.80p 148.38p 120.71p 216.00p 1347
04/05/2017 124.70p 148.38p 121.73p 216.00p 3964
03/05/2017 136.35p 148.38p 130.20p 216.00p 12294
02/05/2017 135.30p 148.38p 135.30p 216.00p 9393
28/04/2017 136.70p 148.38p 134.69p 216.00p 5477
27/04/2017 135.10p 148.38p 135.01p 216.00p 989
26/04/2017 135.81p 148.38p 135.81p 216.00p 7132
25/04/2017 135.00p 148.38p 134.30p 216.00p 820
24/04/2017 135.50p 148.38p 135.11p 216.00p 188
21/04/2017 133.90p 148.38p 133.60p 216.00p 6026
20/04/2017 134.89p 148.38p 134.89p 216.00p 475
19/04/2017 135.80p 148.38p 135.80p 216.00p 920
18/04/2017 138.70p 148.38p 136.41p 216.00p 9446
13/04/2017 148.38p 148.38p 148.38p 216.00p 0
12/04/2017 138.70p 148.38p 138.70p 216.00p 120
11/04/2017 140.04p 148.38p 139.71p 216.00p 405
10/04/2017 139.90p 148.38p 138.90p 216.00p 330
07/04/2017 147.30p 148.38p 142.90p 216.00p 3714
06/04/2017 147.20p 148.38p 146.53p 216.00p 5519
05/04/2017 144.50p 148.38p 143.00p 216.00p 3237
04/04/2017 143.70p 148.38p 142.99p 216.00p 1079
03/04/2017 145.20p 148.38p 143.60p 216.00p 696
31/03/2017 140.70p 148.38p 140.50p 216.00p 12486
30/03/2017 140.22p 148.38p 140.22p 216.00p 1873
29/03/2017 140.51p 148.38p 140.51p 216.00p 423
28/03/2017 137.80p 148.38p 137.80p 216.00p 3695
27/03/2017 135.30p 148.38p 135.30p 216.00p 480
24/03/2017 138.50p 148.38p 138.07p 216.00p 43924
23/03/2017 138.70p 148.38p 138.70p 216.00p 873
22/03/2017 140.07p 148.38p 140.07p 216.00p 3235
21/03/2017 144.50p 148.38p 142.01p 216.00p 1787
20/03/2017 149.10p 150.10p 148.38p 216.00p 2113
17/03/2017 147.70p 148.38p 146.40p 216.00p 8728
16/03/2017 145.20p 148.38p 145.20p 216.00p 2092
15/03/2017 143.90p 148.38p 143.41p 216.00p 3089
14/03/2017 140.40p 148.38p 140.01p 216.00p 350
13/03/2017 140.60p 148.38p 139.82p 216.00p 10409
10/03/2017 141.51p 148.38p 141.51p 216.00p 1497
09/03/2017 143.00p 148.38p 143.00p 216.00p 832
08/03/2017 142.80p 148.38p 142.80p 216.00p 431
07/03/2017 136.40p 148.38p 136.10p 216.00p 1298
06/03/2017 133.80p 148.38p 133.80p 216.00p 6943
03/03/2017 129.60p 148.38p 129.60p 216.00p 2447
02/03/2017 132.20p 148.38p 132.00p 216.00p 2003
01/03/2017 130.60p 148.38p 129.80p 216.00p 11208
28/02/2017 131.00p 148.38p 131.00p 216.00p 1785
27/02/2017 132.00p 148.38p 132.00p 216.00p 6305
24/02/2017 138.10p 148.38p 137.19p 216.00p 1765
23/02/2017 140.20p 148.38p 139.60p 216.00p 1077
22/02/2017 135.30p 148.38p 134.50p 216.00p 5940
21/02/2017 130.40p 148.38p 130.40p 216.00p 599
20/02/2017 131.40p 148.38p 130.72p 216.00p 1589
17/02/2017 128.60p 148.38p 128.60p 216.00p 8839
16/02/2017 148.38p 148.38p 148.38p 216.00p 0
15/02/2017 129.10p 148.38p 128.80p 216.00p 2644
14/02/2017 130.50p 148.38p 130.31p 216.00p 84
13/02/2017 129.61p 148.38p 129.61p 216.00p 121
10/02/2017 127.91p 148.38p 127.91p 216.00p 336
09/02/2017 124.60p 148.38p 124.09p 216.00p 2674
08/02/2017 121.90p 148.38p 121.90p 216.00p 1051
07/02/2017 124.89p 148.38p 124.70p 216.00p 8316
06/02/2017 123.70p 148.38p 123.57p 216.00p 3557
03/02/2017 121.30p 148.38p 121.30p 216.00p 6050
02/02/2017 125.00p 148.38p 122.30p 216.00p 16102
01/02/2017 122.50p 148.38p 122.50p 216.00p 22957
31/01/2017 124.20p 148.38p 122.30p 216.00p 7801
30/01/2017 124.30p 148.38p 123.10p 216.00p 1302
27/01/2017 126.70p 148.38p 125.00p 216.00p 418
26/01/2017 129.10p 148.38p 129.10p 216.00p 2528
25/01/2017 130.50p 148.38p 130.50p 216.00p 2042
24/01/2017 129.80p 148.38p 129.80p 216.00p 2818
23/01/2017 127.67p 148.38p 127.67p 216.00p 2328
20/01/2017 126.60p 148.38p 124.69p 216.00p 442
19/01/2017 122.67p 148.38p 122.67p 216.00p 2300
18/01/2017 122.10p 148.38p 121.46p 216.00p 8264
17/01/2017 122.60p 148.38p 121.80p 216.00p 1459
16/01/2017 148.38p 148.38p 148.38p 216.00p 0
13/01/2017 123.48p 148.38p 123.48p 216.00p 68
12/01/2017 148.38p 148.38p 148.38p 216.00p 0
11/01/2017 120.65p 148.38p 120.65p 216.00p 1682
10/01/2017 121.30p 148.38p 121.30p 216.00p 125
09/01/2017 122.90p 148.38p 122.90p 216.00p 5
06/01/2017 123.85p 148.38p 123.17p 216.00p 1567
05/01/2017 120.60p 148.38p 120.50p 216.00p 2758
04/01/2017 116.75p 148.38p 115.00p 216.00p 2637
03/01/2017 114.96p 148.38p 114.96p 216.00p 5145
30/12/2016 113.30p 148.38p 113.30p 216.00p 146
29/12/2016 114.05p 148.38p 114.00p 216.00p 2745
28/12/2016 114.70p 148.38p 114.70p 216.00p 981
23/12/2016 110.70p 148.38p 110.70p 216.00p 387
22/12/2016 148.38p 148.38p 148.38p 216.00p 0
21/12/2016 109.70p 148.38p 109.70p 216.00p 92
20/12/2016 110.10p 148.38p 110.10p 216.00p 140
19/12/2016 148.38p 148.38p 148.38p 216.00p 0
16/12/2016 107.70p 148.38p 107.70p 216.00p 5333
15/12/2016 108.10p 148.38p 108.10p 216.00p 130
14/12/2016 148.38p 148.38p 148.38p 216.00p 0
13/12/2016 108.40p 148.38p 107.50p 216.00p 5083
12/12/2016 108.50p 148.38p 107.80p 216.00p 148
09/12/2016 108.60p 148.38p 108.60p 216.00p 4708
08/12/2016 108.00p 148.38p 107.70p 216.00p 2074
07/12/2016 108.50p 148.38p 108.40p 216.00p 9577
06/12/2016 108.55p 148.38p 107.70p 216.00p 3726
05/12/2016 107.80p 148.38p 107.80p 216.00p 2810
02/12/2016 106.24p 148.38p 106.24p 216.00p 11059
01/12/2016 107.70p 148.38p 106.95p 216.00p 601
30/11/2016 104.65p 148.38p 103.40p 216.00p 9836
29/11/2016 104.15p 148.38p 103.40p 216.00p 16593
28/11/2016 104.00p 148.38p 103.90p 216.00p 905
25/11/2016 105.70p 148.38p 103.70p 216.00p 10185
24/11/2016 104.70p 148.38p 104.70p 216.00p 7281
23/11/2016 103.90p 148.38p 103.10p 216.00p 20567
22/11/2016 106.10p 148.38p 105.30p 216.00p 7469
21/11/2016 109.85p 148.38p 106.70p 216.00p 1767
18/11/2016 110.60p 148.38p 108.50p 216.00p 10639
17/11/2016 108.30p 148.38p 107.40p 216.00p 26799
16/11/2016 108.20p 148.38p 106.15p 216.00p 29337
15/11/2016 103.40p 148.38p 103.30p 216.00p 13332
14/11/2016 99.90p 148.38p 99.90p 216.00p 999
11/11/2016 92.90p 148.38p 92.90p 216.00p 36604
10/11/2016 148.38p 148.38p 148.38p 216.00p 0
09/11/2016 91.80p 148.38p 91.28p 216.00p 808
08/11/2016 94.45p 148.38p 94.45p 216.00p 100
07/11/2016 148.38p 148.38p 148.38p 216.00p 0
04/11/2016 148.38p 148.38p 148.38p 216.00p 0
03/11/2016 92.00p 148.38p 91.90p 216.00p 1555
02/11/2016 148.38p 148.38p 148.38p 216.00p 0
01/11/2016 97.25p 148.38p 95.33p 216.00p 10850
31/10/2016 92.27p 148.38p 91.72p 216.00p 21241
28/10/2016 93.05p 148.38p 92.88p 216.00p 6577
27/10/2016 93.95p 148.38p 93.42p 216.00p 9144
26/10/2016 93.45p 148.38p 93.07p 216.00p 8726
25/10/2016 148.38p 148.38p 148.38p 216.00p 0
24/10/2016 96.08p 148.38p 96.08p 216.00p 5859
21/10/2016 95.93p 148.38p 94.80p 216.00p 559
20/10/2016 148.38p 148.38p 148.38p 216.00p 0
19/10/2016 93.01p 148.38p 93.01p 216.00p 104
18/10/2016 148.38p 148.38p 148.38p 216.00p 0
17/10/2016 148.38p 148.38p 148.38p 216.00p 0
14/10/2016 93.78p 148.38p 93.78p 216.00p 7703
13/10/2016 148.38p 148.38p 148.38p 216.00p 0
12/10/2016 148.38p 148.38p 148.38p 216.00p 0
11/10/2016 98.95p 148.38p 98.69p 216.00p 3296
10/10/2016 95.04p 148.38p 95.04p 216.00p 9
07/10/2016 95.55p 148.38p 95.55p 216.00p 570
06/10/2016 97.70p 148.38p 97.70p 216.00p 43
05/10/2016 148.38p 148.38p 148.38p 216.00p 0
04/10/2016 98.40p 148.38p 98.40p 216.00p 69
03/10/2016 97.50p 148.38p 97.50p 216.00p 41
30/09/2016 94.70p 148.38p 94.70p 216.00p 2368
29/09/2016 148.38p 148.38p 148.38p 216.00p 0
28/09/2016 100.43p 148.38p 100.43p 216.00p 502
27/09/2016 148.38p 148.38p 148.38p 216.00p 0
26/09/2016 104.60p 148.38p 101.20p 216.00p 4605
23/09/2016 103.80p 148.38p 103.80p 216.00p 359
22/09/2016 148.38p 148.38p 148.38p 216.00p 0
21/09/2016 101.30p 148.38p 101.20p 216.00p 301
20/09/2016 148.38p 148.38p 148.38p 216.00p 0
19/09/2016 97.10p 148.38p 97.10p 216.00p 377
16/09/2016 95.97p 148.38p 95.60p 216.00p 5196
15/09/2016 94.85p 148.38p 94.75p 216.00p 2027
14/09/2016 95.50p 148.38p 95.35p 216.00p 761
13/09/2016 148.38p 148.38p 148.38p 216.00p 0
12/09/2016 93.80p 148.38p 93.80p 216.00p 151
09/09/2016 148.38p 148.38p 148.38p 216.00p 0
08/09/2016 148.38p 148.38p 148.38p 216.00p 0
07/09/2016 88.82p 148.38p 88.82p 216.00p 6681
06/09/2016 88.55p 148.38p 87.39p 216.00p 1752
05/09/2016 87.90p 148.38p 87.85p 216.00p 636
02/09/2016 87.40p 148.38p 87.40p 216.00p 408
01/09/2016 91.55p 148.38p 89.93p 216.00p 311
31/08/2016 89.05p 148.38p 89.05p 216.00p 1718
30/08/2016 89.20p 148.38p 88.75p 216.00p 242
26/08/2016 89.40p 148.38p 89.37p 216.00p 2273
25/08/2016 148.38p 148.38p 148.38p 216.00p 0
24/08/2016 92.53p 148.38p 92.53p 216.00p 5170
23/08/2016 92.20p 148.38p 92.20p 216.00p 52
22/08/2016 91.92p 148.38p 91.92p 216.00p 3381
19/08/2016 148.38p 148.38p 148.38p 216.00p 0
18/08/2016 90.93p 148.38p 89.90p 216.00p 1940
17/08/2016 92.30p 148.38p 89.45p 216.00p 1984
16/08/2016 148.38p 148.38p 148.38p 216.00p 0
15/08/2016 95.48p 148.38p 94.40p 216.00p 6665
12/08/2016 96.00p 148.38p 95.85p 216.00p 2778
11/08/2016 96.80p 148.38p 96.80p 216.00p 256
10/08/2016 99.55p 148.38p 98.28p 216.00p 11562
09/08/2016 100.00p 148.38p 100.00p 216.00p 3666
08/08/2016 99.90p 148.38p 99.90p 216.00p 219
05/08/2016 99.50p 148.38p 99.50p 216.00p 610
04/08/2016 98.86p 148.38p 98.86p 216.00p 8950
03/08/2016 96.75p 148.38p 96.75p 216.00p 4139
02/08/2016 148.38p 148.38p 148.38p 216.00p 0
01/08/2016 99.95p 148.38p 99.95p 216.00p 66
29/07/2016 148.38p 148.38p 148.38p 216.00p 0
28/07/2016 148.38p 148.38p 148.38p 216.00p 0
27/07/2016 148.38p 148.38p 148.38p 216.00p 0
26/07/2016 96.15p 148.38p 96.15p 216.00p 555
25/07/2016 98.55p 148.38p 98.46p 216.00p 1863

*Close Price adjusted for both dividends and splits