Dampskibsselskabet Norden A/S (0HDP) Share Price

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

Date Open High Low Close* Volume
24/05/2013 186.25p 186.25p 186.25p 186.25p 0
23/05/2013 186.25p 186.25p 186.25p 186.25p 1000
22/05/2013 179.46p 179.46p 179.46p 179.46p 0
21/05/2013 179.46p 179.46p 179.46p 179.46p 0
20/05/2013 179.46p 179.46p 179.46p 179.46p 0
17/05/2013 179.46p 179.46p 179.46p 179.46p 0
16/05/2013 179.46p 179.46p 179.46p 179.46p 0
15/05/2013 179.46p 179.46p 179.46p 179.46p 0
14/05/2013 179.46p 179.46p 179.46p 179.46p 0
13/05/2013 179.46p 179.46p 179.46p 179.46p 0
10/05/2013 179.46p 179.46p 179.46p 179.46p 0
09/05/2013 179.46p 179.46p 179.46p 179.46p 0
08/05/2013 179.46p 179.46p 179.46p 179.46p 0
07/05/2013 179.46p 179.46p 179.46p 179.46p 2300
03/05/2013 176.50p 186.50p 176.50p 176.50p 0
02/05/2013 176.50p 186.50p 176.50p 176.50p 0
01/05/2013 176.50p 186.50p 176.50p 176.50p 0
30/04/2013 176.50p 186.50p 176.50p 186.50p 0
29/04/2013 176.50p 186.50p 176.50p 186.50p 139
26/04/2013 184.92p 186.50p 184.92p 186.50p 0
25/04/2013 184.92p 186.50p 184.92p 186.50p 0
24/04/2013 184.92p 186.50p 184.92p 186.50p 0
23/04/2013 184.92p 186.50p 184.92p 186.50p 0
22/04/2013 184.92p 186.50p 184.92p 186.50p 0
19/04/2013 184.92p 186.50p 184.92p 186.50p 0
18/04/2013 184.92p 186.50p 184.92p 186.50p 0
17/04/2013 184.92p 186.50p 184.92p 186.50p 0
16/04/2013 184.92p 186.50p 184.92p 186.50p 0
15/04/2013 184.92p 186.50p 184.92p 186.50p 0
12/04/2013 184.92p 186.50p 184.92p 186.50p 0
11/04/2013 184.92p 186.50p 184.92p 186.50p 0
10/04/2013 184.92p 186.50p 184.92p 186.50p 0
09/04/2013 184.92p 186.50p 184.92p 186.50p 0
08/04/2013 184.92p 186.50p 184.92p 186.50p 116
05/04/2013 189.63p 190.25p 182.25p 186.50p 0
04/04/2013 189.63p 190.25p 182.25p 186.50p 0
03/04/2013 188.13p 190.25p 182.25p 190.25p 0
02/04/2013 186.50p 189.38p 182.25p 186.50p 0
28/03/2013 187.25p 189.38p 182.25p 187.25p 0
27/03/2013 187.25p 189.38p 182.25p 187.25p 0
26/03/2013 186.00p 189.38p 182.25p 186.00p 0
25/03/2013 189.38p 189.38p 182.25p 186.75p 0
22/03/2013 187.25p 188.63p 182.25p 187.25p 0
21/03/2013 187.63p 188.63p 182.25p 187.63p 0
20/03/2013 182.63p 188.63p 182.25p 186.00p 0
19/03/2013 185.00p 188.63p 182.25p 185.00p 0
18/03/2013 185.25p 188.63p 184.81p 186.75p 0
15/03/2013 188.63p 188.63p 184.81p 186.75p 0
14/03/2013 187.25p 187.25p 184.81p 185.00p 0
13/03/2013 187.25p 187.25p 184.81p 186.50p 0
12/03/2013 185.00p 186.50p 184.81p 186.50p 6910
11/03/2013 184.63p 187.88p 178.63p 185.25p 0
08/03/2013 178.63p 184.63p 178.63p 184.63p 400
07/03/2013 176.25p 180.50p 175.50p 175.50p 0
06/03/2013 175.50p 180.50p 175.50p 177.63p 0
05/03/2013 179.38p 180.50p 179.13p 179.38p 0
04/03/2013 179.13p 180.50p 179.13p 179.13p 0
01/03/2013 180.50p 180.50p 179.13p 179.13p 50
28/02/2013 181.25p 181.25p 176.00p 176.00p 0
27/02/2013 179.63p 181.14p 176.50p 176.50p 2452
26/02/2013 176.75p 183.63p 164.38p 176.75p 0
25/02/2013 177.88p 183.63p 164.38p 180.00p 0
22/02/2013 180.00p 183.63p 164.38p 173.13p 0
21/02/2013 181.75p 183.63p 164.38p 175.75p 0
20/02/2013 183.63p 183.63p 164.38p 179.38p 0
19/02/2013 183.63p 183.63p 164.38p 181.75p 0
18/02/2013 182.25p 183.13p 164.38p 180.75p 0
15/02/2013 182.88p 183.13p 164.38p 181.75p 0
14/02/2013 183.13p 183.13p 164.38p 180.75p 0
13/02/2013 176.00p 183.13p 164.38p 180.75p 0
12/02/2013 174.38p 177.63p 164.38p 173.88p 0
11/02/2013 177.25p 177.63p 164.38p 173.38p 0
08/02/2013 176.25p 177.63p 164.38p 176.25p 0
07/02/2013 175.00p 177.63p 164.38p 177.63p 0
06/02/2013 172.63p 177.63p 164.38p 172.00p 0
05/02/2013 171.25p 177.63p 164.38p 170.00p 0
04/02/2013 172.00p 177.63p 164.38p 170.00p 0
01/02/2013 169.13p 177.63p 164.38p 171.00p 0
31/01/2013 173.38p 177.63p 164.38p 171.00p 0
30/01/2013 174.38p 177.63p 164.38p 172.88p 0
29/01/2013 174.63p 177.63p 164.38p 172.63p 0
28/01/2013 174.63p 177.63p 164.38p 172.63p 0
25/01/2013 177.63p 177.63p 164.38p 177.63p 0
24/01/2013 176.00p 177.00p 164.38p 176.00p 0
23/01/2013 173.63p 177.00p 164.38p 177.00p 0
22/01/2013 171.00p 174.13p 164.38p 170.50p 0
21/01/2013 170.00p 170.75p 164.38p 170.00p 0
18/01/2013 170.75p 170.75p 164.38p 166.00p 0
17/01/2013 164.38p 167.63p 164.38p 167.00p 0
16/01/2013 165.75p 166.00p 165.75p 165.75p 1111
15/01/2013 164.63p 170.00p 164.63p 167.00p 0
14/01/2013 166.50p 170.00p 166.50p 168.13p 0
11/01/2013 169.63p 170.00p 167.25p 168.38p 0
10/01/2013 170.00p 170.00p 168.13p 168.13p 5600
09/01/2013 171.50p 171.75p 157.00p 171.50p 0
08/01/2013 171.75p 171.75p 157.00p 171.75p 0
07/01/2013 168.88p 171.75p 157.00p 171.75p 0
04/01/2013 170.50p 170.50p 157.00p 170.50p 0
03/01/2013 167.25p 170.50p 157.00p 168.63p 0
02/01/2013 165.00p 165.00p 157.00p 165.00p 0
31/12/2012 162.25p 162.63p 157.00p 157.00p 0
28/12/2012 162.25p 162.63p 157.00p 157.00p 0
27/12/2012 162.63p 162.63p 157.00p 162.63p 0
24/12/2012 161.50p 162.63p 157.00p 157.00p 0
21/12/2012 161.50p 162.63p 157.00p 157.00p 0
20/12/2012 162.63p 162.63p 160.74p 162.63p 0
19/12/2012 161.25p 161.25p 160.74p 161.25p 5025
18/12/2012 158.88p 160.75p 150.25p 158.88p 0
17/12/2012 160.75p 160.75p 150.25p 158.38p 0
14/12/2012 160.25p 160.25p 150.25p 160.25p 0
13/12/2012 158.38p 160.00p 150.25p 158.38p 0
12/12/2012 160.00p 160.00p 150.25p 160.00p 0
11/12/2012 158.63p 158.63p 150.25p 158.63p 0
10/12/2012 155.75p 158.38p 150.25p 155.50p 0
07/12/2012 155.50p 155.50p 150.25p 155.50p 0
06/12/2012 154.13p 155.25p 150.25p 154.13p 0
05/12/2012 153.38p 155.25p 150.25p 155.25p 0
04/12/2012 153.38p 154.38p 150.25p 154.38p 0
03/12/2012 152.63p 152.63p 150.25p 152.63p 0
30/11/2012 150.50p 151.76p 150.25p 150.25p 416
29/11/2012 151.50p 153.13p 146.25p 151.75p 0
28/11/2012 151.50p 153.13p 146.25p 151.50p 0
27/11/2012 150.00p 153.13p 146.25p 148.63p 0
26/11/2012 150.50p 153.13p 146.25p 148.63p 0
23/11/2012 148.88p 153.13p 146.25p 150.25p 0
22/11/2012 148.63p 153.13p 146.25p 148.63p 0
21/11/2012 150.50p 153.13p 146.25p 147.63p 0
20/11/2012 147.63p 153.13p 146.25p 147.88p 0
19/11/2012 147.25p 153.13p 146.25p 148.88p 0
16/11/2012 146.75p 153.13p 146.25p 150.25p 0
15/11/2012 148.88p 153.13p 146.25p 150.25p 0
14/11/2012 153.13p 153.13p 148.63p 148.63p 6800
13/11/2012 156.75p 157.25p 153.38p 154.13p 0
12/11/2012 155.75p 157.25p 154.63p 155.75p 0
09/11/2012 157.25p 157.25p 154.63p 156.50p 0
08/11/2012 155.00p 155.53p 154.63p 154.63p 24
07/11/2012 154.13p 157.50p 154.13p 154.63p 583

*Close Price adjusted for both dividends and splits