Dampskibsselskabet Norden A/S (0HDP.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
As of 05:54PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 288.00 | 293.20 | 284.80 | 290.80 | 290.80 | 2,841 |
| 01 May 2024 | 292.90 | 291.40 | 285.80 | 287.00 | 287.00 | 4,284 |
| 30 Apr 2024 | 297.20 | 300.20 | 293.60 | 295.40 | 295.40 | 3,128 |
| 29 Apr 2024 | 310.30 | 310.00 | 293.80 | 302.05 | 302.05 | 7,104 |
| 26 Apr 2024 | 280.40 | 311.80 | 280.40 | 310.80 | 310.80 | 19,779 |
| 26 Apr 2024 | 2 Dividend | |||||
| 25 Apr 2024 | 283.80 | 293.80 | 274.80 | 289.78 | 287.78 | 11,484 |
| 24 Apr 2024 | 284.50 | 284.60 | 281.80 | 282.60 | 280.65 | 2,885 |
| 23 Apr 2024 | 287.30 | 287.60 | 284.60 | 285.57 | 283.60 | 4,602 |
| 22 Apr 2024 | 290.20 | 291.20 | 285.80 | 287.00 | 285.02 | 3,313 |
| 19 Apr 2024 | 284.70 | 288.20 | 281.60 | 288.20 | 286.21 | 9,619 |
| 18 Apr 2024 | 292.30 | 292.40 | 285.98 | 285.98 | 284.01 | 7,539 |
| 17 Apr 2024 | 291.00 | 295.60 | 291.60 | 292.20 | 290.18 | 6,075 |
| 16 Apr 2024 | 287.50 | 291.00 | 286.40 | 288.22 | 286.24 | 5,801 |
| 15 Apr 2024 | 295.30 | 292.40 | 283.20 | 284.20 | 282.24 | 7,320 |
| 12 Apr 2024 | 290.60 | 296.00 | 285.60 | 294.27 | 292.24 | 6,176 |
| 11 Apr 2024 | 279.10 | 290.60 | 279.20 | 290.00 | 288.00 | 19,568 |
| 10 Apr 2024 | 282.40 | 283.40 | 277.80 | 279.80 | 277.87 | 5,032 |
| 09 Apr 2024 | 283.00 | 286.40 | 280.80 | 282.00 | 280.05 | 9,278 |
| 08 Apr 2024 | 285.50 | 285.60 | 281.20 | 283.80 | 281.84 | 14,258 |
| 05 Apr 2024 | 286.30 | 287.60 | 283.00 | 286.94 | 284.96 | 9,418 |
| 04 Apr 2024 | 293.70 | 293.40 | 288.40 | 288.69 | 286.70 | 9,967 |
| 03 Apr 2024 | 289.40 | 293.22 | 288.00 | 289.13 | 287.13 | 13,250 |
| 02 Apr 2024 | 285.70 | 291.60 | 281.40 | 287.10 | 285.12 | 12,001 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 277.50 | 284.00 | 278.60 | 281.40 | 279.46 | 10,311 |
| 26 Mar 2024 | 280.20 | 280.40 | 275.60 | 279.82 | 277.89 | 9,396 |
| 25 Mar 2024 | 281.80 | 282.40 | 279.40 | 281.63 | 279.68 | 10,411 |
| 22 Mar 2024 | 277.50 | 282.20 | 277.60 | 278.00 | 276.08 | 11,146 |
| 21 Mar 2024 | 277.30 | 280.00 | 274.40 | 276.85 | 274.94 | 12,434 |
| 20 Mar 2024 | 280.00 | 281.03 | 273.60 | 276.01 | 274.11 | 13,210 |
| 19 Mar 2024 | 276.50 | 283.60 | 277.00 | 282.22 | 280.27 | 398,691 |
| 18 Mar 2024 | 285.90 | 286.80 | 276.60 | 277.03 | 275.12 | 18,804 |
| 15 Mar 2024 | 283.80 | 291.20 | 282.80 | 288.39 | 286.40 | 400,044 |
| 14 Mar 2024 | 287.50 | 291.60 | 281.40 | 281.80 | 279.86 | 83,878 |
| 13 Mar 2024 | 285.50 | 289.33 | 284.60 | 288.06 | 286.07 | 30,670 |
| 13 Mar 2024 | 10 Dividend | |||||
| 12 Mar 2024 | 292.70 | 294.80 | 289.60 | 292.23 | 280.28 | 8,062 |
| 11 Mar 2024 | 295.30 | 294.40 | 290.57 | 292.17 | 280.23 | 8,931 |
| 08 Mar 2024 | 297.60 | 296.80 | 293.20 | 295.54 | 283.46 | 1,472 |
| 07 Mar 2024 | 296.60 | 300.20 | 296.00 | 298.30 | 286.11 | 9,052 |
| 06 Mar 2024 | 296.80 | 299.20 | 294.60 | 295.21 | 283.14 | 7,914 |
| 05 Mar 2024 | 298.60 | 300.20 | 296.79 | 296.83 | 284.69 | 11,070 |
| 04 Mar 2024 | 307.60 | 311.00 | 299.00 | 299.80 | 287.55 | 42,321 |
| 01 Mar 2024 | 310.50 | 309.00 | 306.20 | 307.11 | 294.55 | 46,678 |
| 29 Feb 2024 | 310.70 | 311.00 | 305.99 | 309.80 | 297.13 | 67,292 |
| 28 Feb 2024 | 299.80 | 312.83 | 300.20 | 312.83 | 300.04 | 178,586 |
| 27 Feb 2024 | 300.90 | 302.20 | 297.00 | 300.20 | 287.93 | 44,979 |
| 26 Feb 2024 | 303.50 | 305.00 | 300.60 | 302.46 | 290.09 | 36,715 |
| 23 Feb 2024 | 307.00 | 308.18 | 302.80 | 305.70 | 293.20 | 6,143 |
| 22 Feb 2024 | 312.20 | 312.80 | 306.59 | 307.23 | 294.67 | 40,861 |
| 21 Feb 2024 | 319.30 | 316.40 | 310.40 | 312.40 | 299.63 | 14,904 |
| 20 Feb 2024 | 330.20 | 328.10 | 318.40 | 325.37 | 312.06 | 41,584 |
| 19 Feb 2024 | 321.40 | 330.63 | 320.70 | 322.19 | 309.02 | 33,299 |
| 16 Feb 2024 | 317.50 | 323.40 | 316.80 | 320.85 | 307.73 | 22,081 |
| 15 Feb 2024 | 321.20 | 322.80 | 316.00 | 319.93 | 306.85 | 26,958 |
| 14 Feb 2024 | 318.50 | 327.00 | 318.31 | 320.22 | 307.13 | 232,978 |
| 13 Feb 2024 | 331.00 | 334.20 | 318.79 | 318.83 | 305.80 | 16,615 |
| 12 Feb 2024 | 336.20 | 337.30 | 328.80 | 332.80 | 319.19 | 13,306 |
| 09 Feb 2024 | 331.20 | 338.60 | 328.00 | 336.43 | 322.68 | 30,253 |
| 08 Feb 2024 | 341.30 | 342.00 | 319.80 | 328.83 | 315.39 | 92,618 |
| 07 Feb 2024 | 368.80 | 368.00 | 356.40 | 359.79 | 345.08 | 166,967 |
| 06 Feb 2024 | 359.10 | 370.64 | 359.60 | 370.64 | 355.48 | 6,569 |
| 05 Feb 2024 | 360.20 | 370.00 | 356.40 | 356.40 | 341.83 | 6,777 |
| 02 Feb 2024 | 370.60 | 370.00 | 352.00 | 356.29 | 341.72 | 32,419 |
| 01 Feb 2024 | 372.70 | 377.60 | 371.00 | 375.20 | 359.86 | 2,323 |
| 31 Jan 2024 | 375.70 | 377.00 | 371.60 | 371.80 | 356.60 | 34,244 |
| 30 Jan 2024 | 373.10 | 377.40 | 369.20 | 370.99 | 355.82 | 12,753 |
| 29 Jan 2024 | 374.90 | 383.20 | 372.00 | 378.84 | 363.35 | 5,165 |
| 26 Jan 2024 | 378.00 | 382.00 | 372.40 | 374.17 | 358.87 | 57,670 |
| 25 Jan 2024 | 371.60 | 376.20 | 367.99 | 371.80 | 356.60 | 5,858 |
| 24 Jan 2024 | 362.80 | 371.24 | 363.83 | 369.20 | 354.11 | 5,173 |
| 23 Jan 2024 | 365.50 | 364.00 | 357.80 | 360.05 | 345.33 | 5,850 |
| 22 Jan 2024 | 364.10 | 372.00 | 365.40 | 367.60 | 352.57 | 2,889 |
| 19 Jan 2024 | 368.40 | 367.40 | 361.40 | 363.36 | 348.51 | 15,179 |
| 18 Jan 2024 | 356.90 | 368.00 | 355.80 | 365.20 | 350.27 | 5,661 |
| 17 Jan 2024 | 346.80 | 359.40 | 346.80 | 357.20 | 342.60 | 4,811 |
| 16 Jan 2024 | 345.00 | 354.40 | 346.20 | 351.94 | 337.55 | 6,236 |
| 15 Jan 2024 | 350.50 | 354.60 | 341.80 | 343.79 | 329.73 | 79,342 |
| 12 Jan 2024 | 343.10 | 353.24 | 342.60 | 342.60 | 328.59 | 6,316 |
| 11 Jan 2024 | 345.40 | 344.20 | 336.00 | 340.71 | 326.78 | 5,287 |
| 10 Jan 2024 | 347.80 | 351.80 | 345.20 | 347.21 | 333.02 | 5,332 |
| 09 Jan 2024 | 348.10 | 356.40 | 347.00 | 347.22 | 333.02 | 16,428 |
| 08 Jan 2024 | 362.60 | 363.80 | 338.80 | 345.93 | 331.78 | 14,362 |
| 05 Jan 2024 | 359.30 | 363.00 | 353.80 | 361.73 | 346.94 | 13,402 |
| 04 Jan 2024 | 343.30 | 359.40 | 347.00 | 353.74 | 339.28 | 13,925 |
| 03 Jan 2024 | 334.70 | 342.42 | 333.40 | 338.20 | 324.37 | 11,812 |
| 02 Jan 2024 | 324.30 | 334.80 | 328.40 | 333.20 | 319.58 | 13,010 |
| 29 Dec 2023 | 319.10 | 322.60 | 315.60 | 318.40 | 305.38 | 4,646 |
| 28 Dec 2023 | 317.70 | 322.00 | 317.80 | 319.80 | 306.72 | 7,844 |
| 27 Dec 2023 | 328.80 | 329.40 | 316.40 | 318.02 | 305.02 | 8,433 |
| 22 Dec 2023 | 328.20 | 335.60 | 329.40 | 330.77 | 317.24 | 8,088 |
| 21 Dec 2023 | 323.80 | 327.80 | 321.20 | 327.00 | 313.63 | 4,782 |
| 20 Dec 2023 | 323.60 | 329.20 | 323.60 | 324.60 | 311.33 | 12,636 |
| 19 Dec 2023 | 325.10 | 325.60 | 319.00 | 322.80 | 309.60 | 5,103 |
| 18 Dec 2023 | 313.40 | 330.00 | 318.40 | 323.62 | 310.39 | 15,544 |
| 15 Dec 2023 | 308.30 | 314.60 | 306.80 | 307.55 | 294.97 | 8,715 |
| 14 Dec 2023 | 298.80 | 310.20 | 302.00 | 307.91 | 295.32 | 13,011 |
| 13 Dec 2023 | 299.20 | 303.80 | 295.20 | 295.62 | 283.53 | 5,562 |
| 12 Dec 2023 | 306.80 | 308.60 | 298.00 | 303.43 | 291.02 | 18,710 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.