Dampskibsselskabet Norden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	296.80	300.60	292.00	292.40	-	-1.81%	37,183
May 28, 2026	305.80	308.20	296.00	297.80	297.80	-1.85%	120,227
May 27, 2026	316.20	317.60	301.60	303.40	303.40	-4.41%	80,359
May 26, 2026	320.80	322.00	315.60	317.40	317.40	-0.19%	67,963
May 22, 2026	328.80	328.80	313.00	318.00	318.00	-3.11%	73,100
May 21, 2026	323.40	333.60	321.60	328.20	328.20	1.11%	52,920
May 20, 2026	324.60	327.60	319.60	324.60	324.60	-	50,510
May 19, 2026	323.40	334.00	321.60	324.60	324.60	-0.67%	70,151
May 18, 2026	319.00	328.60	314.00	326.80	326.80	2.13%	71,719
May 13, 2026	315.80	328.60	312.80	320.00	320.00	1.07%	56,722
May 12, 2026	311.20	321.40	311.20	316.60	316.60	2.00%	57,300
May 11, 2026	308.20	317.40	308.20	310.40	310.40	0.26%	70,972
May 8, 2026	312.00	319.40	296.00	309.60	309.60	-0.71%	92,640
May 7, 2026	309.80	322.80	309.80	311.80	311.80	1.04%	86,466
May 6, 2026	314.40	326.00	296.20	310.60	308.60	-0.51%	148,595
May 5, 2026	308.40	318.00	300.00	312.20	310.19	1.36%	125,207
May 4, 2026	299.60	308.00	297.60	308.00	306.02	2.87%	55,482
May 1, 2026	298.00	301.40	291.20	299.40	297.47	-0.33%	36,312
Apr 30, 2026	304.40	305.20	298.40	300.40	298.47	-0.92%	56,200
Apr 29, 2026	306.40	310.00	303.20	303.20	301.25	-0.72%	65,612
Apr 28, 2026	300.00	314.80	298.00	305.40	303.43	6.71%	164,347
Apr 27, 2026	286.00	294.20	282.40	286.20	284.36	-0.28%	63,390
Apr 24, 2026	285.80	288.80	284.80	287.00	285.15	-0.07%	47,361
Apr 23, 2026	286.00	292.00	285.80	287.20	285.35	0.98%	54,129
Apr 22, 2026	290.80	291.60	283.80	284.40	282.57	-2.00%	60,423
Apr 21, 2026	288.80	296.80	288.80	290.20	288.33	0.90%	74,963
Apr 20, 2026	288.60	289.00	283.80	287.60	285.75	-0.35%	50,729
Apr 17, 2026	282.40	289.80	281.80	288.60	286.74	1.76%	56,400
Apr 16, 2026	286.40	287.60	282.00	283.60	281.77	-1.73%	60,674
Apr 15, 2026	282.60	290.00	281.60	288.60	286.74	1.62%	52,956
Apr 14, 2026	290.60	290.80	280.40	284.00	282.17	-2.27%	78,777
Apr 13, 2026	281.20	290.60	280.00	290.60	288.73	2.47%	55,417
Apr 10, 2026	290.40	290.40	282.40	283.60	281.77	-2.88%	67,999
Apr 9, 2026	287.00	297.40	287.00	292.00	290.12	2.03%	68,576
Apr 8, 2026	299.80	299.80	281.00	286.20	284.36	-1.65%	103,768
Apr 7, 2026	295.80	301.80	290.80	291.00	289.13	-1.42%	81,215
Apr 1, 2026	297.00	297.40	289.80	295.20	293.30	0.48%	48,150
Mar 31, 2026	288.20	295.60	285.20	293.80	291.91	1.73%	42,568
Mar 30, 2026	279.60	290.60	278.60	288.80	286.94	2.92%	62,746
Mar 27, 2026	289.60	289.60	280.40	280.60	278.79	-3.31%	51,014
Mar 26, 2026	282.80	290.80	282.80	290.20	288.33	3.94%	67,733
Mar 25, 2026	291.00	293.60	279.00	279.20	277.40	-3.19%	62,028
Mar 24, 2026	273.40	288.40	272.80	288.40	286.54	5.87%	69,692
Mar 23, 2026	265.00	277.40	260.60	272.40	270.65	-1.09%	89,405
Mar 20, 2026	282.00	284.40	275.00	275.40	273.63	-2.96%	111,722
Mar 19, 2026	284.80	285.80	280.40	283.80	281.97	-1.46%	70,768
Mar 18, 2026	274.40	288.20	273.20	288.00	286.15	5.26%	57,600
Mar 17, 2026	269.20	274.20	265.40	273.60	271.84	1.86%	62,666
Mar 16, 2026	253.80	269.60	252.40	268.60	266.87	5.09%	177,589
Mar 13, 2026	270.00	270.00	255.60	255.60	253.95	-5.89%	211,447