Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 282.60
-7.80 (-2.69%)
At close: Mar 27, 2026
LON:0HDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 288.00 | 284.90 | 282.60 | 282.60 | 282.60 | -2.69% | 796 |
| Mar 26, 2026 | 283.60 | 290.50 | 281.70 | 290.40 | 290.40 | 3.12% | 961 |
| Mar 25, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 281.60 | -1.81% | - |
| Mar 24, 2026 | 273.60 | 288.40 | 284.30 | 286.80 | 286.80 | 3.99% | 6,676 |
| Mar 23, 2026 | 267.40 | 276.40 | 269.80 | 275.80 | 275.80 | -0.43% | 1,174 |
| Mar 20, 2026 | 282.00 | 283.80 | 276.60 | 277.00 | 277.00 | -2.40% | 613 |
| Mar 19, 2026 | 284.70 | 286.00 | 280.60 | 283.80 | 283.80 | -0.84% | 1,891 |
| Mar 18, 2026 | 274.60 | 286.60 | 277.40 | 286.20 | 286.20 | 4.45% | 384 |
| Mar 17, 2026 | 269.30 | 274.20 | 267.00 | 274.00 | 274.00 | 3.12% | 4,154 |
| Mar 16, 2026 | 254.30 | 268.80 | 254.40 | 265.70 | 265.70 | 1.90% | 2,062 |
| Mar 13, 2026 | 268.70 | 269.60 | 256.60 | 260.73 | 260.73 | -6.88% | 8,887 |
| Mar 12, 2026 | 288.20 | 288.00 | 274.40 | 279.98 | 279.98 | -3.98% | 1,383 |
| Mar 11, 2026 | 290.00 | 296.20 | 287.60 | 291.60 | 289.58 | 0.07% | 237 |
| Mar 10, 2026 | 290.40 | 294.60 | 287.80 | 291.40 | 289.39 | -0.34% | 1,653 |
| Mar 9, 2026 | 286.90 | 295.00 | 285.60 | 292.40 | 290.38 | 0.50% | 1,790 |
| Mar 6, 2026 | 297.40 | 294.60 | 290.94 | 290.94 | 288.92 | -2.04% | 1,606 |
| Mar 5, 2026 | 304.00 | 302.00 | 294.40 | 296.98 | 294.93 | -2.54% | 1,070 |
| Mar 4, 2026 | 311.50 | 308.60 | 302.30 | 304.71 | 302.60 | -1.28% | 4,045 |
| Mar 3, 2026 | 315.40 | 318.60 | 307.00 | 308.66 | 306.53 | 4.81% | 8,905 |
| Mar 2, 2026 | 290.20 | 303.60 | 290.40 | 294.48 | 292.45 | 4.13% | 6,489 |
| Feb 27, 2026 | 280.40 | 284.80 | 282.00 | 282.80 | 280.85 | 1.73% | 2,325 |
| Feb 26, 2026 | 281.40 | 284.80 | 278.00 | 278.00 | 276.08 | -0.93% | 646 |
| Feb 25, 2026 | 283.40 | 288.00 | 279.00 | 280.60 | 278.66 | -0.71% | 669 |
| Feb 24, 2026 | 273.00 | 282.60 | 278.40 | 282.60 | 280.65 | 2.09% | 2,297 |
| Feb 23, 2026 | 284.50 | 285.00 | 272.60 | 276.82 | 274.91 | -2.71% | 899 |
| Feb 20, 2026 | 281.40 | 286.40 | 282.20 | 284.55 | 282.58 | 1.69% | 761 |
| Feb 19, 2026 | 276.70 | 283.60 | 277.40 | 279.83 | 277.90 | 1.11% | 1,983 |
| Feb 18, 2026 | 273.00 | 282.80 | 272.40 | 276.75 | 274.84 | 1.90% | 1,584 |
| Feb 17, 2026 | 273.60 | 272.17 | 270.00 | 271.60 | 269.72 | 0.15% | 1,164 |
| Feb 16, 2026 | 272.00 | 273.40 | 269.00 | 271.20 | 269.33 | 1.04% | 155 |
| Feb 13, 2026 | 266.80 | 271.40 | 264.20 | 268.40 | 266.55 | -0.02% | 2,142 |
| Feb 12, 2026 | 266.00 | 273.80 | 268.45 | 268.45 | 266.59 | 0.78% | 4,944 |
| Feb 11, 2026 | 268.10 | 269.40 | 264.00 | 266.38 | 264.54 | -0.77% | 562 |
| Feb 10, 2026 | 267.80 | 269.80 | 266.40 | 268.43 | 266.58 | 0.12% | 717 |
| Feb 9, 2026 | 269.50 | 270.00 | 264.60 | 268.12 | 266.27 | 3.31% | 1,562 |
| Feb 6, 2026 | 254.90 | 266.60 | 254.00 | 259.53 | 257.73 | 2.73% | 3,891 |
| Feb 5, 2026 | 247.50 | 256.80 | 249.00 | 252.63 | 250.89 | -0.36% | 476 |
| Feb 4, 2026 | 276.30 | 267.00 | 246.00 | 253.55 | 251.79 | -12.57% | 6,933 |
| Feb 3, 2026 | 288.60 | 290.20 | 286.80 | 290.00 | 288.00 | 1.75% | 60 |
| Feb 2, 2026 | 282.80 | 285.70 | 282.40 | 285.00 | 283.03 | 0.07% | 316 |
| Jan 30, 2026 | 286.70 | 284.80 | 281.80 | 284.80 | 282.83 | -0.72% | 150 |
| Jan 29, 2026 | 281.40 | 286.87 | 284.40 | 286.87 | 284.88 | 2.82% | 757 |
| Jan 28, 2026 | 282.00 | 281.20 | 277.00 | 279.00 | 277.07 | -0.99% | 1,841 |
| Jan 27, 2026 | 280.40 | 282.00 | 281.00 | 281.80 | 279.85 | 0.07% | 2,692 |
| Jan 26, 2026 | 281.00 | 281.80 | 279.40 | 281.60 | 279.65 | -0.28% | 170 |
| Jan 23, 2026 | 281.80 | 286.80 | 280.80 | 282.40 | 280.45 | -0.89% | 10,449 |
| Jan 22, 2026 | 284.90 | 285.60 | 281.60 | 284.95 | 282.98 | 0.83% | 711 |
| Jan 21, 2026 | 273.80 | 283.00 | 273.30 | 282.60 | 280.65 | 3.06% | 3,125 |
| Jan 20, 2026 | 276.30 | 276.20 | 272.80 | 274.20 | 272.31 | -1.55% | 623 |
| Jan 19, 2026 | 279.30 | 279.00 | 278.00 | 278.53 | 276.60 | -3.04% | 1,642 |