Dampskibsselskabet Norden A/S (0HDP) Share Price

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

Date Open High Low Close* Volume
19/12/2014 125.50p 130.25p 124.63p 216.00p 0
18/12/2014 120.88p 125.25p 117.88p 216.00p 0
17/12/2014 116.88p 119.38p 116.13p 216.00p 0
16/12/2014 118.25p 118.25p 116.00p 216.00p 320
15/12/2014 121.25p 121.25p 117.63p 216.00p 311
12/12/2014 121.25p 123.50p 119.50p 216.00p 0
11/12/2014 124.63p 124.63p 123.50p 216.00p 869
10/12/2014 130.38p 131.75p 119.13p 216.00p 0
09/12/2014 131.88p 133.00p 129.50p 216.00p 0
08/12/2014 135.88p 135.88p 133.00p 216.00p 800
05/12/2014 136.25p 137.25p 134.88p 216.00p 0
04/12/2014 138.50p 140.75p 134.63p 216.00p 0
03/12/2014 137.63p 138.30p 137.63p 216.00p 190
02/12/2014 139.75p 142.88p 138.63p 216.00p 0
01/12/2014 142.63p 143.38p 139.00p 216.00p 0
28/11/2014 138.25p 144.13p 137.75p 216.00p 0
27/11/2014 145.75p 145.75p 142.00p 216.00p 84
26/11/2014 144.00p 145.00p 143.75p 216.00p 234
25/11/2014 148.00p 148.00p 143.88p 216.00p 340
24/11/2014 149.25p 149.25p 147.45p 216.00p 198
21/11/2014 141.38p 146.35p 141.38p 216.00p 75
20/11/2014 142.25p 143.38p 139.75p 216.00p 0
19/11/2014 142.63p 143.75p 140.75p 216.00p 0
18/11/2014 139.75p 143.50p 137.38p 216.00p 0
17/11/2014 136.75p 140.63p 136.38p 216.00p 0
14/11/2014 135.13p 136.80p 135.13p 216.00p 1118
13/11/2014 139.00p 139.38p 133.00p 216.00p 0
12/11/2014 144.00p 144.63p 137.88p 216.00p 0
11/11/2014 143.75p 145.88p 143.25p 216.00p 0
10/11/2014 145.75p 146.38p 143.13p 216.00p 0
07/11/2014 148.25p 149.13p 145.63p 216.00p 0
06/11/2014 146.63p 149.00p 146.13p 216.00p 0
05/11/2014 152.88p 153.50p 146.50p 216.00p 0
04/11/2014 154.00p 155.00p 152.00p 216.00p 0
03/11/2014 157.13p 157.13p 153.00p 216.00p 0
31/10/2014 155.88p 156.00p 155.88p 216.00p 3760
30/10/2014 156.88p 158.25p 153.88p 216.00p 0
29/10/2014 158.38p 158.50p 155.88p 216.00p 0
28/10/2014 148.38p 155.88p 147.50p 216.00p 0
27/10/2014 146.88p 149.50p 143.63p 216.00p 0
24/10/2014 147.88p 148.63p 145.50p 216.00p 0
23/10/2014 147.50p 149.65p 146.88p 216.00p 4862
22/10/2014 152.13p 152.13p 149.00p 216.00p 27000
21/10/2014 141.63p 147.00p 138.25p 216.00p 0
20/10/2014 136.63p 138.70p 136.50p 216.00p 1640
17/10/2014 132.50p 136.50p 131.38p 216.00p 0
16/10/2014 131.13p 132.88p 122.38p 216.00p 0
15/10/2014 135.13p 135.88p 127.25p 216.00p 0
14/10/2014 133.38p 134.82p 132.75p 216.00p 8998
13/10/2014 129.00p 134.00p 129.00p 216.00p 1763
10/10/2014 135.38p 137.00p 130.88p 216.00p 0
09/10/2014 140.13p 140.20p 136.50p 216.00p 2862
08/10/2014 140.00p 140.32p 139.00p 216.00p 635
07/10/2014 145.75p 146.25p 141.50p 216.00p 2369
06/10/2014 148.50p 149.25p 146.38p 216.00p 0
03/10/2014 149.75p 150.25p 147.50p 216.00p 0
02/10/2014 148.75p 150.38p 148.50p 216.00p 0
01/10/2014 151.38p 151.38p 149.00p 216.00p 200
30/09/2014 151.88p 152.13p 150.75p 216.00p 0
29/09/2014 150.38p 151.38p 150.13p 216.00p 0
26/09/2014 149.00p 151.00p 148.63p 216.00p 0
25/09/2014 153.13p 153.25p 149.00p 216.00p 0
24/09/2014 154.25p 154.68p 152.00p 216.00p 552
23/09/2014 161.88p 161.88p 154.38p 216.00p 816
22/09/2014 166.63p 166.63p 161.60p 216.00p 1401
19/09/2014 168.63p 168.63p 166.30p 216.00p 97
18/09/2014 169.25p 169.25p 167.94p 216.00p 1161
17/09/2014 168.75p 169.63p 168.29p 216.00p 333
16/09/2014 174.50p 175.88p 168.75p 216.00p 0
15/09/2014 172.25p 176.30p 172.25p 216.00p 1759
12/09/2014 174.75p 174.75p 171.00p 216.00p 0
11/09/2014 174.00p 174.00p 172.90p 216.00p 350
10/09/2014 175.25p 176.13p 173.50p 216.00p 0
09/09/2014 178.38p 178.63p 174.75p 216.00p 0
08/09/2014 180.13p 180.13p 177.90p 216.00p 877
05/09/2014 181.75p 181.75p 179.00p 216.00p 5626
04/09/2014 180.25p 181.75p 180.25p 216.00p 394
03/09/2014 178.75p 179.88p 178.00p 216.00p 0
02/09/2014 179.63p 179.75p 178.00p 216.00p 0
01/09/2014 179.63p 180.10p 178.15p 216.00p 161
29/08/2014 182.13p 182.13p 179.50p 216.00p 5400
28/08/2014 184.63p 184.63p 181.75p 216.00p 100
27/08/2014 183.63p 184.75p 183.63p 216.00p 1026
26/08/2014 182.50p 184.15p 182.50p 216.00p 210
22/08/2014 183.50p 184.13p 180.25p 216.00p 0
21/08/2014 184.13p 184.50p 182.88p 216.00p 0
20/08/2014 183.88p 184.63p 182.63p 216.00p 0
19/08/2014 188.50p 189.13p 183.25p 216.00p 0
18/08/2014 185.75p 188.00p 184.75p 216.00p 0
15/08/2014 188.25p 188.25p 184.75p 216.00p 1000
14/08/2014 178.75p 182.25p 178.75p 216.00p 218
13/08/2014 166.25p 174.38p 163.13p 216.00p 0
12/08/2014 170.38p 173.88p 169.25p 216.00p 0
11/08/2014 168.50p 170.25p 168.50p 216.00p 3088
08/08/2014 164.50p 167.38p 164.13p 216.00p 0
07/08/2014 168.50p 168.50p 167.38p 216.00p 117
06/08/2014 167.88p 216.00p 165.00p 216.00p 0
05/08/2014 169.63p 169.63p 168.00p 216.00p 3050
04/08/2014 169.13p 216.00p 168.25p 216.00p 0
01/08/2014 170.50p 170.50p 169.38p 216.00p 251
31/07/2014 174.00p 216.00p 171.00p 216.00p 0
30/07/2014 175.13p 216.00p 174.63p 216.00p 0
29/07/2014 177.38p 177.38p 175.88p 216.00p 29
28/07/2014 174.00p 216.00p 173.75p 216.00p 0
25/07/2014 174.00p 216.00p 173.75p 216.00p 0
24/07/2014 177.88p 177.88p 174.38p 216.00p 278
23/07/2014 172.75p 177.63p 172.75p 216.00p 6564
22/07/2014 171.00p 172.35p 171.00p 216.00p 987
21/07/2014 172.38p 172.38p 169.90p 216.00p 446
18/07/2014 174.75p 216.00p 171.13p 216.00p 0
17/07/2014 176.00p 177.25p 175.15p 216.00p 22190
16/07/2014 176.38p 176.38p 175.60p 216.00p 48
15/07/2014 179.38p 216.00p 176.25p 216.00p 0
14/07/2014 179.13p 179.85p 179.00p 216.00p 308
11/07/2014 179.88p 216.00p 177.38p 216.00p 0
10/07/2014 182.63p 216.00p 178.63p 216.00p 0
09/07/2014 186.63p 216.00p 182.38p 216.00p 0
08/07/2014 191.13p 191.89p 185.75p 216.00p 150496
07/07/2014 195.75p 195.75p 193.25p 216.00p 74887
04/07/2014 190.25p 195.75p 190.25p 216.00p 79533
03/07/2014 184.75p 189.90p 184.75p 216.00p 64
02/07/2014 186.88p 216.00p 182.38p 216.00p 0
01/07/2014 182.38p 186.88p 182.38p 216.00p 24
30/06/2014 184.50p 184.50p 181.80p 216.00p 972
27/06/2014 187.25p 188.63p 185.00p 216.00p 0
26/06/2014 187.88p 188.38p 187.81p 216.00p 3100
25/06/2014 188.25p 189.45p 186.38p 216.00p 5956
24/06/2014 192.88p 216.00p 189.25p 216.00p 0
23/06/2014 192.25p 194.00p 192.25p 216.00p 1130
20/06/2014 193.63p 193.63p 192.00p 216.00p 41
19/06/2014 188.25p 216.00p 187.63p 216.00p 0
18/06/2014 192.00p 192.00p 187.63p 216.00p 408
17/06/2014 201.88p 201.88p 191.50p 216.00p 9600
16/06/2014 207.63p 208.40p 201.88p 216.00p 20597
13/06/2014 212.75p 212.75p 207.49p 216.00p 6746
12/06/2014 214.88p 214.88p 213.10p 216.00p 1631
11/06/2014 217.88p 217.88p 214.20p 216.00p 3574
10/06/2014 218.13p 218.50p 217.45p 216.00p 2272
09/06/2014 218.50p 218.50p 214.25p 216.00p 0
06/06/2014 214.25p 218.50p 214.25p 216.00p 1692
05/06/2014 212.38p 216.00p 210.95p 216.00p 0
04/06/2014 213.38p 213.38p 210.95p 216.00p 4125
03/06/2014 216.50p 216.50p 214.17p 216.00p 5751
02/06/2014 218.25p 218.80p 216.25p 216.00p 2400
30/05/2014 218.25p 218.50p 216.00p 216.00p 0
29/05/2014 218.50p 218.50p 216.00p 216.00p 0
28/05/2014 218.25p 218.50p 218.13p 216.00p 378
27/05/2014 219.00p 219.00p 218.38p 216.00p 56
23/05/2014 214.63p 216.00p 212.40p 216.00p 0
22/05/2014 214.38p 215.13p 212.40p 216.00p 790
21/05/2014 215.13p 216.99p 212.88p 216.00p 0
20/05/2014 216.63p 216.99p 216.50p 216.00p 34007
19/05/2014 216.50p 216.50p 214.35p 216.00p 473
16/05/2014 215.25p 216.25p 212.85p 216.00p 0
15/05/2014 216.25p 216.25p 212.85p 216.00p 25002
14/05/2014 210.88p 216.23p 210.88p 216.00p 4827
13/05/2014 207.75p 221.63p 206.38p 210.00p 0
12/05/2014 210.88p 221.63p 208.88p 221.63p 0
09/05/2014 209.50p 209.50p 208.88p 208.88p 23397
08/05/2014 212.63p 212.63p 207.00p 207.00p 2340
07/05/2014 216.38p 224.50p 212.13p 212.13p 0
06/05/2014 224.50p 224.50p 217.75p 217.75p 1500
02/05/2014 215.38p 225.63p 215.38p 215.75p 82156
01/05/2014 214.75p 218.25p 213.75p 215.75p 0
30/04/2014 217.25p 218.25p 213.75p 215.75p 0
29/04/2014 215.75p 218.25p 213.75p 215.75p 0
28/04/2014 215.13p 215.38p 213.75p 215.75p 982
25/04/2014 217.13p 229.20p 215.75p 215.75p 0
24/04/2014 227.13p 229.20p 218.00p 218.00p 4278
23/04/2014 221.38p 228.00p 221.38p 228.00p 3479
22/04/2014 213.38p 218.00p 213.38p 218.00p 2417
17/04/2014 211.00p 211.70p 207.38p 211.00p 0
16/04/2014 207.38p 211.70p 207.38p 211.50p 819
15/04/2014 213.13p 214.25p 206.50p 206.50p 0
14/04/2014 214.25p 214.25p 212.00p 212.00p 14
11/04/2014 223.63p 223.63p 216.34p 217.00p 30000
10/04/2014 229.25p 229.25p 226.00p 226.00p 2590
09/04/2014 225.63p 226.83p 225.63p 225.63p 1036
08/04/2014 231.50p 239.13p 227.13p 227.13p 0
07/04/2014 235.13p 239.13p 235.13p 235.13p 0
04/04/2014 236.88p 239.13p 236.88p 236.88p 0
03/04/2014 239.13p 239.13p 237.80p 239.13p 71
02/04/2014 234.75p 235.35p 231.50p 234.75p 0
01/04/2014 231.50p 235.35p 231.50p 234.75p 5516
31/03/2014 236.13p 236.13p 230.50p 230.50p 0
28/03/2014 233.00p 233.95p 233.00p 233.00p 338
27/03/2014 236.38p 236.38p 232.50p 234.00p 0
26/03/2014 236.38p 236.38p 234.10p 236.38p 245
25/03/2014 234.50p 238.63p 234.00p 234.50p 0
24/03/2014 238.38p 238.63p 234.00p 238.38p 0
21/03/2014 234.00p 238.63p 234.00p 238.63p 83
20/03/2014 234.50p 235.20p 233.60p 234.50p 1507
19/03/2014 237.13p 237.13p 234.00p 234.00p 4341
18/03/2014 237.38p 239.38p 237.38p 239.38p 50
17/03/2014 238.13p 238.35p 238.00p 238.13p 3726
14/03/2014 238.63p 238.63p 234.50p 234.50p 7569
13/03/2014 240.00p 243.80p 238.70p 240.00p 4760
12/03/2014 247.38p 247.50p 242.50p 242.75p 13941
11/03/2014 260.75p 260.75p 250.50p 250.50p 1436
10/03/2014 268.13p 268.13p 266.60p 268.13p 2013

*Close Price adjusted for both dividends and splits