Dampskibsselskabet Norden A/S (0HDP) Share Price

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

Date Open High Low Close* Volume
22/07/2016 148.38p 148.38p 148.38p 216.00p 0
21/07/2016 100.20p 148.38p 100.20p 216.00p 1508
20/07/2016 148.38p 148.38p 148.38p 216.00p 0
19/07/2016 148.38p 148.38p 148.38p 216.00p 0
18/07/2016 148.38p 148.38p 148.38p 216.00p 0
15/07/2016 148.38p 148.38p 148.38p 216.00p 0
14/07/2016 148.38p 148.38p 148.38p 216.00p 0
13/07/2016 94.03p 148.38p 94.03p 216.00p 402
12/07/2016 91.40p 148.38p 91.40p 216.00p 958
11/07/2016 148.38p 148.38p 148.38p 216.00p 0
08/07/2016 148.38p 148.38p 148.38p 216.00p 0
07/07/2016 148.38p 148.38p 148.38p 216.00p 0
06/07/2016 91.49p 148.38p 91.49p 216.00p 9
05/07/2016 148.38p 148.38p 148.38p 216.00p 0
04/07/2016 96.70p 148.38p 95.96p 216.00p 927
01/07/2016 96.05p 148.38p 94.10p 216.00p 845
30/06/2016 90.70p 148.38p 90.70p 216.00p 5695
29/06/2016 148.38p 148.38p 148.38p 216.00p 0
28/06/2016 148.38p 148.38p 148.38p 216.00p 0
27/06/2016 88.63p 148.38p 85.47p 216.00p 51
24/06/2016 88.60p 148.38p 88.15p 216.00p 255
23/06/2016 91.60p 148.38p 91.51p 216.00p 1220
22/06/2016 91.11p 148.38p 91.11p 216.00p 9066
21/06/2016 94.90p 148.38p 93.85p 216.00p 192
20/06/2016 148.38p 148.38p 148.38p 216.00p 0
17/06/2016 91.35p 148.38p 90.60p 216.00p 1549
16/06/2016 91.16p 148.38p 90.05p 216.00p 160
15/06/2016 148.38p 148.38p 148.38p 216.00p 0
14/06/2016 89.35p 148.38p 89.35p 216.00p 4361
13/06/2016 148.38p 148.38p 148.38p 216.00p 0
10/06/2016 148.38p 148.38p 148.38p 216.00p 0
09/06/2016 148.38p 148.38p 148.38p 216.00p 0
08/06/2016 102.49p 148.38p 102.49p 216.00p 1144
07/06/2016 103.20p 148.38p 103.20p 216.00p 80
06/06/2016 148.38p 148.38p 148.38p 216.00p 0
03/06/2016 102.85p 148.38p 102.85p 216.00p 1931
02/06/2016 102.45p 148.38p 102.30p 216.00p 2712
01/06/2016 101.37p 148.38p 101.37p 216.00p 2238
31/05/2016 102.50p 148.38p 102.20p 216.00p 439
27/05/2016 101.95p 148.38p 101.95p 216.00p 67
26/05/2016 100.90p 148.38p 100.90p 216.00p 571
25/05/2016 148.38p 148.38p 148.38p 216.00p 0
24/05/2016 98.70p 148.38p 98.70p 216.00p 1393
23/05/2016 99.40p 148.38p 98.55p 216.00p 204
20/05/2016 100.80p 148.38p 99.40p 216.00p 492
19/05/2016 148.38p 148.38p 148.38p 216.00p 0
18/05/2016 105.50p 148.38p 102.75p 216.00p 2329
17/05/2016 101.25p 148.38p 101.25p 216.00p 606
16/05/2016 148.38p 148.38p 148.38p 216.00p 0
13/05/2016 148.38p 148.38p 148.38p 216.00p 0
12/05/2016 148.38p 148.38p 148.38p 216.00p 0
11/05/2016 97.20p 148.38p 97.20p 216.00p 88
10/05/2016 96.20p 148.38p 96.20p 216.00p 148
09/05/2016 98.41p 148.38p 98.41p 216.00p 13644
06/05/2016 148.38p 148.38p 148.38p 216.00p 0
05/05/2016 148.38p 148.38p 148.38p 216.00p 0
04/05/2016 101.90p 148.38p 101.90p 216.00p 104
03/05/2016 105.80p 148.38p 105.20p 216.00p 748
29/04/2016 112.80p 148.38p 112.80p 216.00p 7172
28/04/2016 113.65p 148.38p 113.65p 216.00p 167
27/04/2016 115.78p 148.38p 115.78p 216.00p 8500
26/04/2016 110.60p 148.38p 110.60p 216.00p 7829
25/04/2016 113.20p 148.38p 112.30p 216.00p 1376
22/04/2016 148.38p 148.38p 148.38p 216.00p 0
21/04/2016 148.38p 148.38p 148.38p 216.00p 0
20/04/2016 116.80p 148.38p 113.90p 216.00p 909
19/04/2016 113.60p 148.38p 113.50p 216.00p 20917
18/04/2016 148.38p 148.38p 148.38p 216.00p 0
15/04/2016 102.30p 148.38p 102.30p 216.00p 1191
14/04/2016 97.50p 148.38p 97.50p 216.00p 375
13/04/2016 98.20p 148.38p 97.55p 216.00p 100
12/04/2016 148.38p 148.38p 148.38p 216.00p 0
11/04/2016 148.38p 148.38p 148.38p 216.00p 0
08/04/2016 148.38p 148.38p 148.38p 216.00p 0
07/04/2016 148.38p 148.38p 148.38p 216.00p 0
06/04/2016 94.97p 148.38p 94.97p 216.00p 137
05/04/2016 148.38p 148.38p 148.38p 216.00p 0
04/04/2016 96.43p 148.38p 96.22p 216.00p 1565
01/04/2016 96.60p 148.38p 95.60p 216.00p 5161
31/03/2016 93.30p 148.38p 93.00p 216.00p 1258
30/03/2016 92.03p 148.38p 91.93p 216.00p 306
29/03/2016 92.07p 148.38p 90.55p 216.00p 491
24/03/2016 148.38p 148.38p 148.38p 216.00p 0
23/03/2016 93.70p 148.38p 92.15p 216.00p 127
22/03/2016 93.75p 148.38p 92.75p 216.00p 33
21/03/2016 148.38p 148.38p 148.38p 216.00p 0
18/03/2016 148.38p 148.38p 148.38p 216.00p 0
17/03/2016 148.38p 148.38p 148.38p 216.00p 0
16/03/2016 148.38p 148.38p 148.38p 216.00p 0
15/03/2016 94.20p 148.38p 92.75p 216.00p 79
14/03/2016 96.60p 148.38p 96.00p 216.00p 1081
11/03/2016 148.38p 148.38p 148.38p 216.00p 0
10/03/2016 96.13p 148.38p 95.90p 216.00p 198
09/03/2016 96.25p 148.38p 96.25p 216.00p 34
08/03/2016 98.90p 148.38p 98.60p 216.00p 266
07/03/2016 98.35p 148.38p 98.35p 216.00p 52
04/03/2016 97.90p 148.38p 97.75p 216.00p 760
03/03/2016 100.00p 148.38p 97.72p 216.00p 6448
02/03/2016 105.25p 148.38p 98.60p 216.00p 811
01/03/2016 102.20p 148.38p 102.20p 216.00p 353
29/02/2016 148.38p 148.38p 148.38p 216.00p 0
26/02/2016 92.40p 148.38p 92.40p 216.00p 20
25/02/2016 148.38p 148.38p 148.38p 216.00p 0
24/02/2016 97.40p 148.38p 94.40p 216.00p 1341
23/02/2016 98.95p 148.38p 98.95p 216.00p 6030
22/02/2016 148.38p 148.38p 148.38p 216.00p 0
19/02/2016 148.38p 148.38p 148.38p 216.00p 0
18/02/2016 98.54p 148.38p 98.54p 216.00p 5648
17/02/2016 92.83p 148.38p 92.83p 216.00p 215
16/02/2016 148.38p 148.38p 148.38p 216.00p 0
15/02/2016 84.25p 148.38p 84.25p 216.00p 170
12/02/2016 81.90p 148.38p 80.75p 216.00p 216
11/02/2016 80.10p 148.38p 80.10p 216.00p 33
10/02/2016 86.70p 148.38p 85.40p 216.00p 620
09/02/2016 148.38p 148.38p 148.38p 216.00p 0
08/02/2016 90.50p 148.38p 88.60p 216.00p 28
05/02/2016 90.75p 148.38p 90.75p 216.00p 987
04/02/2016 88.35p 148.38p 88.35p 216.00p 644
03/02/2016 87.50p 148.38p 85.45p 216.00p 1654
02/02/2016 89.40p 148.38p 87.90p 216.00p 844
01/02/2016 96.05p 148.38p 90.03p 216.00p 843
29/01/2016 86.22p 148.38p 86.22p 216.00p 74
28/01/2016 85.45p 148.38p 84.05p 216.00p 308
27/01/2016 83.95p 148.38p 83.95p 216.00p 253
26/01/2016 82.40p 148.38p 82.30p 216.00p 197
25/01/2016 85.80p 148.38p 82.35p 216.00p 474
22/01/2016 82.78p 148.38p 82.20p 216.00p 9232
21/01/2016 84.82p 148.38p 83.35p 216.00p 270
20/01/2016 88.12p 148.38p 87.50p 216.00p 5705
19/01/2016 92.30p 148.38p 91.25p 216.00p 3204
18/01/2016 94.00p 148.38p 89.42p 216.00p 7401
15/01/2016 97.45p 148.38p 93.25p 216.00p 709
14/01/2016 96.85p 148.38p 93.90p 216.00p 6862
13/01/2016 99.40p 148.38p 97.35p 216.00p 2926
12/01/2016 101.70p 148.38p 99.40p 216.00p 2351
11/01/2016 105.90p 148.38p 102.80p 216.00p 621
08/01/2016 110.10p 148.38p 108.50p 216.00p 3658
07/01/2016 110.10p 148.38p 110.10p 216.00p 32
06/01/2016 115.60p 148.38p 114.70p 216.00p 5189
05/01/2016 118.82p 148.38p 118.82p 216.00p 67
04/01/2016 121.20p 148.38p 121.20p 216.00p 8
31/12/2015 148.38p 148.38p 148.38p 216.00p 0
30/12/2015 121.50p 148.38p 121.50p 216.00p 211
29/12/2015 124.10p 148.38p 122.45p 216.00p 447
24/12/2015 148.38p 148.38p 148.38p 216.00p 0
23/12/2015 120.55p 148.38p 120.55p 216.00p 52
22/12/2015 117.40p 148.38p 117.40p 216.00p 105
21/12/2015 111.55p 148.38p 111.55p 216.00p 3887
18/12/2015 111.70p 148.38p 109.50p 216.00p 1069
17/12/2015 116.00p 148.38p 112.90p 216.00p 2391
16/12/2015 118.15p 148.38p 117.35p 216.00p 1233
15/12/2015 117.10p 148.38p 116.25p 216.00p 633
14/12/2015 119.30p 148.38p 115.20p 216.00p 1246
11/12/2015 119.30p 148.38p 115.40p 216.00p 2848
10/12/2015 120.20p 148.38p 119.20p 216.00p 1176
09/12/2015 120.80p 148.38p 120.50p 216.00p 1446
08/12/2015 124.20p 148.38p 122.65p 216.00p 4436
07/12/2015 125.40p 148.38p 125.40p 216.00p 597
04/12/2015 128.00p 148.38p 126.05p 216.00p 1366
03/12/2015 129.10p 148.38p 128.05p 216.00p 680
02/12/2015 132.10p 148.38p 131.90p 216.00p 1647
01/12/2015 133.55p 148.38p 133.25p 216.00p 2296
30/11/2015 130.60p 148.38p 130.60p 216.00p 557
27/11/2015 132.50p 148.38p 131.49p 216.00p 7017
26/11/2015 131.75p 148.38p 131.70p 216.00p 6
25/11/2015 129.80p 148.38p 129.80p 216.00p 1915
24/11/2015 129.40p 148.38p 129.40p 216.00p 3228
23/11/2015 127.70p 148.38p 127.70p 216.00p 2516
20/11/2015 127.60p 148.38p 127.60p 216.00p 40
19/11/2015 129.26p 148.38p 129.26p 216.00p 785
18/11/2015 130.10p 148.38p 129.90p 216.00p 60
17/11/2015 127.56p 148.38p 127.34p 216.00p 3778
16/11/2015 126.00p 148.38p 125.37p 216.00p 362
13/11/2015 125.90p 148.38p 125.00p 216.00p 1586
12/11/2015 133.00p 148.38p 126.19p 216.00p 1021
11/11/2015 131.45p 148.38p 130.00p 216.00p 456
10/11/2015 137.50p 148.38p 136.00p 216.00p 940
09/11/2015 141.90p 148.38p 138.30p 216.00p 890
06/11/2015 141.65p 148.38p 141.65p 216.00p 301
05/11/2015 148.38p 148.38p 148.38p 216.00p 0
04/11/2015 148.38p 148.38p 148.38p 216.00p 0
03/11/2015 136.50p 148.38p 136.30p 216.00p 209
02/11/2015 136.36p 148.38p 135.40p 216.00p 1036
30/10/2015 135.93p 148.38p 135.35p 216.00p 420
29/10/2015 135.90p 148.38p 135.52p 216.00p 550
28/10/2015 137.40p 148.38p 136.20p 216.00p 710
27/10/2015 138.50p 148.38p 138.50p 216.00p 59
26/10/2015 140.05p 148.38p 140.05p 216.00p 480
23/10/2015 139.70p 148.38p 139.50p 216.00p 213
22/10/2015 137.10p 148.38p 137.00p 216.00p 1227
21/10/2015 136.70p 148.38p 136.70p 216.00p 4842
20/10/2015 136.40p 148.38p 136.30p 216.00p 633
19/10/2015 138.25p 148.38p 137.65p 216.00p 640
16/10/2015 141.80p 148.38p 141.35p 216.00p 261
15/10/2015 142.45p 148.38p 141.49p 216.00p 4005
14/10/2015 142.40p 148.38p 142.00p 216.00p 482
13/10/2015 143.45p 148.38p 142.80p 216.00p 700
12/10/2015 150.60p 150.90p 145.40p 216.00p 2468
09/10/2015 148.50p 148.50p 148.20p 216.00p 305
08/10/2015 148.45p 148.45p 146.90p 216.00p 336

*Close Price adjusted for both dividends and splits