Dampskibsselskabet Norden A/S (0HDP) Share Price

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

Date Open High Low Close* Volume
07/10/2015 149.00p 149.00p 146.50p 216.00p 4027
06/10/2015 144.30p 148.38p 144.15p 216.00p 381
05/10/2015 148.38p 148.38p 148.38p 216.00p 0
02/10/2015 140.44p 148.38p 140.44p 216.00p 410
01/10/2015 146.70p 148.38p 142.25p 216.00p 1266
30/09/2015 148.38p 148.38p 148.38p 216.00p 0
29/09/2015 143.10p 148.38p 143.10p 216.00p 38
28/09/2015 144.40p 148.38p 142.20p 216.00p 182
25/09/2015 148.38p 148.38p 148.38p 216.00p 0
24/09/2015 144.10p 148.38p 143.00p 216.00p 217
23/09/2015 148.38p 148.38p 148.38p 216.00p 0
22/09/2015 148.45p 148.45p 148.38p 216.00p 17
21/09/2015 152.00p 152.00p 148.38p 216.00p 116
18/09/2015 152.90p 154.45p 148.38p 216.00p 1342
17/09/2015 146.50p 151.80p 146.50p 216.00p 206
16/09/2015 146.20p 148.38p 145.15p 216.00p 805
15/09/2015 146.06p 148.38p 144.83p 216.00p 8900
14/09/2015 144.85p 148.38p 144.50p 216.00p 442
11/09/2015 143.25p 148.38p 143.10p 216.00p 31261
10/09/2015 144.92p 148.38p 144.92p 216.00p 47
09/09/2015 152.03p 152.13p 147.93p 216.00p 11527
08/09/2015 151.25p 151.25p 148.38p 216.00p 812
07/09/2015 157.50p 157.50p 148.38p 216.00p 313
04/09/2015 157.93p 158.25p 148.38p 216.00p 7563
03/09/2015 158.25p 158.25p 148.38p 216.00p 533
02/09/2015 148.38p 148.38p 148.38p 216.00p 0
01/09/2015 148.38p 148.38p 148.38p 216.00p 0
28/08/2015 161.00p 161.00p 148.38p 216.00p 148
27/08/2015 161.08p 161.63p 148.38p 216.00p 1445
26/08/2015 156.30p 160.80p 148.38p 216.00p 211
25/08/2015 155.43p 155.43p 148.38p 216.00p 436
24/08/2015 157.00p 157.00p 148.38p 216.00p 3578
21/08/2015 162.10p 162.10p 148.38p 216.00p 458
20/08/2015 171.84p 172.13p 148.38p 216.00p 4630
19/08/2015 174.50p 174.74p 148.38p 216.00p 4235
18/08/2015 174.95p 175.49p 148.38p 216.00p 1563
17/08/2015 179.50p 179.80p 148.38p 216.00p 1973
14/08/2015 175.57p 178.95p 148.38p 216.00p 4849
13/08/2015 182.75p 182.75p 148.38p 216.00p 8668
12/08/2015 180.70p 180.70p 148.38p 216.00p 1041
11/08/2015 178.04p 182.54p 148.38p 216.00p 81
10/08/2015 178.70p 178.70p 148.38p 216.00p 2421
07/08/2015 178.95p 178.95p 148.38p 216.00p 903
06/08/2015 179.10p 179.80p 148.38p 216.00p 4255
05/08/2015 181.96p 181.96p 148.38p 216.00p 2087
04/08/2015 179.80p 180.00p 148.38p 216.00p 405
03/08/2015 178.15p 178.15p 148.38p 216.00p 188
31/07/2015 176.60p 178.17p 148.38p 216.00p 2676
30/07/2015 183.10p 183.10p 148.38p 216.00p 86
29/07/2015 177.16p 180.75p 148.38p 216.00p 177
28/07/2015 176.60p 178.40p 148.38p 216.00p 98
27/07/2015 176.20p 177.10p 148.38p 216.00p 1227
24/07/2015 148.38p 148.38p 148.38p 216.00p 0
23/07/2015 185.15p 185.15p 148.38p 216.00p 10
22/07/2015 184.30p 185.00p 148.38p 216.00p 67
21/07/2015 184.85p 184.85p 148.38p 216.00p 71
20/07/2015 148.38p 148.38p 148.38p 216.00p 0
17/07/2015 148.38p 148.38p 148.38p 216.00p 0
16/07/2015 179.90p 179.90p 148.38p 216.00p 10180
15/07/2015 173.96p 179.33p 148.38p 216.00p 3543
14/07/2015 173.27p 173.28p 148.38p 216.00p 4050
13/07/2015 148.38p 148.38p 148.38p 216.00p 0
10/07/2015 148.38p 148.38p 148.38p 216.00p 0
09/07/2015 165.75p 166.75p 148.38p 216.00p 1517
08/07/2015 148.38p 148.38p 148.38p 216.00p 0
07/07/2015 169.90p 169.90p 148.38p 216.00p 4240
06/07/2015 148.38p 148.38p 148.38p 216.00p 0
03/07/2015 171.90p 173.80p 148.38p 216.00p 2402
02/07/2015 170.15p 174.65p 148.38p 216.00p 2784
01/07/2015 148.38p 148.38p 148.38p 216.00p 0
30/06/2015 169.54p 169.54p 148.38p 216.00p 4
29/06/2015 171.70p 171.80p 148.38p 216.00p 182
26/06/2015 148.38p 148.38p 148.38p 216.00p 0
25/06/2015 148.38p 148.38p 148.38p 216.00p 0
24/06/2015 164.00p 173.50p 148.38p 216.00p 2511
23/06/2015 148.38p 148.38p 148.38p 216.00p 0
22/06/2015 162.75p 162.75p 148.38p 216.00p 13
19/06/2015 157.70p 160.18p 148.38p 216.00p 348
18/06/2015 148.38p 148.38p 148.38p 216.00p 0
17/06/2015 142.20p 149.00p 142.20p 216.00p 5228
16/06/2015 148.38p 148.38p 148.38p 216.00p 0
15/06/2015 148.38p 148.38p 148.38p 216.00p 0
12/06/2015 145.90p 148.38p 145.30p 216.00p 1777
11/06/2015 146.90p 148.38p 145.25p 216.00p 6796
10/06/2015 146.75p 149.55p 146.75p 216.00p 6561
09/06/2015 144.45p 148.38p 144.45p 216.00p 426
08/06/2015 151.20p 151.20p 148.00p 216.00p 2434
05/06/2015 148.38p 148.38p 148.38p 216.00p 0
04/06/2015 151.09p 151.15p 148.38p 216.00p 7966
03/06/2015 152.95p 152.95p 148.38p 216.00p 233
02/06/2015 152.80p 152.80p 148.38p 216.00p 108
01/06/2015 152.35p 152.43p 148.38p 216.00p 8045
29/05/2015 148.38p 148.38p 148.38p 216.00p 0
28/05/2015 150.62p 153.20p 148.38p 216.00p 1313
27/05/2015 150.70p 150.70p 148.38p 216.00p 20
26/05/2015 148.38p 148.38p 148.38p 216.00p 0
22/05/2015 151.50p 151.50p 148.38p 216.00p 382
21/05/2015 148.38p 148.38p 148.38p 216.00p 0
20/05/2015 148.38p 148.38p 148.38p 216.00p 0
19/05/2015 148.38p 148.38p 148.38p 216.00p 0
18/05/2015 142.25p 148.38p 142.00p 216.00p 3869
15/05/2015 148.38p 148.38p 148.38p 216.00p 0
14/05/2015 148.38p 148.38p 148.38p 216.00p 0
13/05/2015 141.00p 148.38p 140.40p 216.00p 960
12/05/2015 148.38p 148.38p 148.38p 216.00p 0
11/05/2015 130.97p 148.38p 130.97p 216.00p 5221
08/05/2015 129.70p 148.38p 129.70p 216.00p 934
07/05/2015 128.70p 148.38p 128.70p 216.00p 185
06/05/2015 129.50p 148.38p 129.50p 216.00p 1370
05/05/2015 131.97p 148.38p 130.50p 216.00p 1415
01/05/2015 148.38p 148.38p 148.38p 216.00p 0
30/04/2015 148.38p 148.38p 148.38p 216.00p 0
29/04/2015 134.95p 148.38p 134.95p 216.00p 38
28/04/2015 137.70p 148.38p 137.30p 216.00p 298
27/04/2015 134.20p 148.38p 134.10p 216.00p 311
24/04/2015 148.38p 148.38p 148.38p 216.00p 0
23/04/2015 148.38p 148.38p 148.38p 216.00p 0
22/04/2015 148.38p 148.38p 148.38p 216.00p 0
21/04/2015 148.38p 148.38p 148.38p 216.00p 0
20/04/2015 142.25p 148.38p 142.25p 216.00p 290
17/04/2015 148.38p 148.38p 148.38p 216.00p 0
16/04/2015 148.38p 148.38p 148.38p 216.00p 0
15/04/2015 146.20p 148.38p 146.20p 216.00p 11
14/04/2015 145.70p 148.38p 144.70p 216.00p 166
13/04/2015 148.38p 148.38p 148.38p 216.00p 0
10/04/2015 145.00p 148.38p 143.90p 216.00p 764
09/04/2015 145.60p 148.38p 143.80p 216.00p 2168
08/04/2015 147.55p 148.38p 147.55p 216.00p 200
07/04/2015 148.38p 148.38p 148.38p 216.00p 0
02/04/2015 148.00p 148.38p 148.00p 216.00p 0
01/04/2015 148.75p 148.75p 147.88p 216.00p 0
31/03/2015 148.88p 148.88p 148.00p 216.00p 0
30/03/2015 148.13p 148.75p 148.13p 216.00p 3693
27/03/2015 147.13p 147.50p 145.75p 216.00p 0
26/03/2015 147.13p 149.50p 144.50p 216.00p 0
25/03/2015 150.75p 151.88p 149.25p 216.00p 0
24/03/2015 148.75p 152.13p 147.88p 216.00p 0
23/03/2015 144.63p 149.00p 144.50p 216.00p 0
20/03/2015 143.38p 144.63p 141.47p 216.00p 678
19/03/2015 142.50p 145.38p 141.50p 216.00p 0
18/03/2015 143.13p 143.13p 141.50p 216.00p 194
17/03/2015 146.50p 147.25p 141.25p 216.00p 0
16/03/2015 149.00p 149.17p 145.38p 216.00p 1400
13/03/2015 148.50p 149.27p 146.87p 216.00p 5029
12/03/2015 150.13p 150.13p 148.25p 216.00p 0
11/03/2015 147.38p 149.00p 146.88p 216.00p 0
10/03/2015 149.00p 149.00p 146.45p 216.00p 4400
09/03/2015 148.38p 150.50p 146.75p 216.00p 0
06/03/2015 147.50p 148.25p 145.38p 216.00p 0
05/03/2015 141.88p 146.88p 139.75p 216.00p 0
04/03/2015 142.75p 147.25p 139.25p 216.00p 0
03/03/2015 147.75p 147.87p 147.25p 216.00p 17
02/03/2015 147.88p 148.46p 145.75p 216.00p 2978
27/02/2015 148.63p 150.50p 146.38p 216.00p 0
26/02/2015 155.50p 156.38p 149.25p 216.00p 0
25/02/2015 154.25p 155.30p 154.25p 216.00p 15788
24/02/2015 153.63p 154.25p 153.00p 216.00p 0
23/02/2015 153.50p 154.63p 151.75p 216.00p 0
20/02/2015 143.88p 153.38p 143.00p 216.00p 0
19/02/2015 138.88p 143.75p 138.88p 216.00p 0
18/02/2015 138.00p 139.63p 137.50p 216.00p 0
17/02/2015 137.25p 137.63p 137.25p 216.00p 132
16/02/2015 136.63p 137.55p 136.63p 216.00p 1588
13/02/2015 134.63p 137.15p 134.63p 216.00p 10180
12/02/2015 133.63p 135.38p 130.50p 216.00p 0
11/02/2015 135.38p 135.38p 131.00p 216.00p 25
10/02/2015 136.13p 136.63p 134.38p 216.00p 0
09/02/2015 135.50p 137.50p 135.50p 216.00p 36
06/02/2015 136.38p 137.63p 134.63p 216.00p 0
05/02/2015 137.50p 137.81p 136.63p 216.00p 6712
04/02/2015 137.00p 138.00p 136.50p 216.00p 0
03/02/2015 137.13p 137.38p 133.50p 216.00p 0
02/02/2015 136.63p 142.50p 136.38p 216.00p 0
30/01/2015 137.75p 137.75p 136.25p 216.00p 193
29/01/2015 135.75p 137.25p 135.25p 216.00p 0
28/01/2015 137.63p 138.15p 135.75p 216.00p 317
27/01/2015 141.50p 143.00p 136.38p 216.00p 0
26/01/2015 141.88p 142.63p 140.75p 216.00p 0
23/01/2015 142.25p 145.13p 141.63p 216.00p 0
22/01/2015 145.25p 145.25p 142.43p 216.00p 921
21/01/2015 142.88p 144.75p 141.50p 216.00p 0
20/01/2015 138.50p 144.50p 138.50p 216.00p 36
19/01/2015 138.00p 138.29p 138.00p 216.00p 6272
16/01/2015 141.50p 141.50p 138.25p 216.00p 6638
15/01/2015 140.88p 142.63p 136.13p 216.00p 0
14/01/2015 142.38p 146.13p 140.38p 216.00p 0
13/01/2015 144.13p 144.13p 142.75p 216.00p 4545
12/01/2015 139.75p 143.38p 139.75p 216.00p 7615
09/01/2015 136.25p 137.15p 136.25p 216.00p 1978
08/01/2015 134.13p 135.38p 134.13p 216.00p 5000
07/01/2015 135.50p 136.38p 130.63p 216.00p 0
06/01/2015 132.50p 135.88p 130.38p 216.00p 0
05/01/2015 137.63p 137.63p 132.00p 216.00p 7003
02/01/2015 136.25p 136.50p 129.63p 216.00p 0
31/12/2014 131.38p 132.13p 128.88p 216.00p 0
30/12/2014 129.13p 131.70p 129.13p 216.00p 200
29/12/2014 128.25p 130.13p 127.13p 216.00p 0
24/12/2014 128.00p 128.00p 128.00p 216.00p 0
23/12/2014 129.88p 143.50p 127.25p 216.00p 0
22/12/2014 132.13p 132.13p 129.20p 216.00p 2640

*Close Price adjusted for both dividends and splits