Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 291.80
-5.18 (-1.74%)
At close: Mar 6, 2026
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 304.00 | 302.00 | 294.40 | 294.60 | 294.60 | -3.32% | 957 |
| Mar 4, 2026 | 311.50 | 308.60 | 302.30 | 304.71 | 304.71 | -1.28% | 4,045 |
| Mar 3, 2026 | 315.40 | 318.60 | 307.00 | 308.66 | 308.66 | 4.81% | 8,905 |
| Mar 2, 2026 | 290.20 | 303.60 | 290.40 | 294.48 | 294.48 | 4.13% | 6,489 |
| Feb 27, 2026 | 280.40 | 284.80 | 282.00 | 282.80 | 282.80 | 1.73% | 2,325 |
| Feb 26, 2026 | 281.40 | 284.80 | 278.00 | 278.00 | 278.00 | -0.93% | 646 |
| Feb 25, 2026 | 283.40 | 288.00 | 279.00 | 280.60 | 280.60 | -0.71% | 669 |
| Feb 24, 2026 | 273.00 | 282.60 | 278.40 | 282.60 | 282.60 | 2.09% | 2,297 |
| Feb 23, 2026 | 284.50 | 285.00 | 272.60 | 276.82 | 276.82 | -2.71% | 899 |
| Feb 20, 2026 | 281.40 | 286.40 | 282.20 | 284.55 | 284.55 | 1.69% | 761 |
| Feb 19, 2026 | 276.70 | 283.60 | 277.40 | 279.83 | 279.83 | 1.11% | 1,983 |
| Feb 18, 2026 | 273.00 | 282.80 | 272.40 | 276.75 | 276.75 | 1.90% | 1,584 |
| Feb 17, 2026 | 273.60 | 272.17 | 270.00 | 271.60 | 271.60 | 0.15% | 1,164 |
| Feb 16, 2026 | 272.00 | 273.40 | 269.00 | 271.20 | 271.20 | 1.04% | 155 |
| Feb 13, 2026 | 266.80 | 271.40 | 264.20 | 268.40 | 268.40 | -0.02% | 2,142 |
| Feb 12, 2026 | 266.00 | 273.80 | 268.45 | 268.45 | 268.45 | 0.78% | 4,944 |
| Feb 11, 2026 | 268.10 | 269.40 | 264.00 | 266.38 | 266.38 | -0.77% | 562 |
| Feb 10, 2026 | 267.80 | 269.80 | 266.40 | 268.43 | 268.43 | 0.12% | 717 |
| Feb 9, 2026 | 269.50 | 270.00 | 264.60 | 268.12 | 268.12 | 3.31% | 1,562 |
| Feb 6, 2026 | 254.90 | 266.60 | 254.00 | 259.53 | 259.53 | 2.73% | 3,891 |
| Feb 5, 2026 | 247.50 | 256.80 | 249.00 | 252.63 | 252.63 | -0.36% | 476 |
| Feb 4, 2026 | 276.30 | 267.00 | 246.00 | 253.55 | 253.55 | -12.57% | 6,933 |
| Feb 3, 2026 | 288.60 | 290.20 | 286.80 | 290.00 | 290.00 | 1.75% | 60 |
| Feb 2, 2026 | 282.80 | 285.70 | 282.40 | 285.00 | 285.00 | 0.07% | 316 |
| Jan 30, 2026 | 286.70 | 284.80 | 281.80 | 284.80 | 284.80 | -0.72% | 150 |
| Jan 29, 2026 | 281.40 | 286.87 | 284.40 | 286.87 | 286.87 | 2.82% | 757 |
| Jan 28, 2026 | 282.00 | 281.20 | 277.00 | 279.00 | 279.00 | -0.99% | 1,841 |
| Jan 27, 2026 | 280.40 | 282.00 | 281.00 | 281.80 | 281.80 | 0.07% | 2,692 |
| Jan 26, 2026 | 281.00 | 281.80 | 279.40 | 281.60 | 281.60 | -0.28% | 170 |
| Jan 23, 2026 | 281.80 | 286.80 | 280.80 | 282.40 | 282.40 | -0.89% | 10,449 |
| Jan 22, 2026 | 284.90 | 285.60 | 281.60 | 284.95 | 284.95 | 0.83% | 711 |
| Jan 21, 2026 | 273.80 | 283.00 | 273.30 | 282.60 | 282.60 | 3.06% | 3,125 |
| Jan 20, 2026 | 276.30 | 276.20 | 272.80 | 274.20 | 274.20 | -1.55% | 623 |
| Jan 19, 2026 | 279.30 | 279.00 | 278.00 | 278.53 | 278.53 | -3.04% | 1,642 |
| Jan 16, 2026 | 283.60 | 287.40 | 284.70 | 287.26 | 287.26 | 1.69% | 432 |
| Jan 15, 2026 | 288.40 | 288.00 | 282.49 | 282.49 | 282.49 | -0.73% | 70 |
| Jan 14, 2026 | 277.50 | 289.00 | 283.00 | 284.56 | 284.56 | 0.05% | 282 |
| Jan 13, 2026 | 280.20 | 284.50 | 279.40 | 284.41 | 284.41 | 2.88% | 320 |
| Jan 12, 2026 | 280.20 | 279.60 | 273.60 | 276.46 | 276.46 | -1.34% | 3,908 |
| Jan 9, 2026 | 283.00 | 283.20 | 280.20 | 280.20 | 280.20 | 0.19% | 655 |
| Jan 8, 2026 | 275.60 | 280.40 | 276.00 | 279.67 | 279.67 | 3.63% | 5,807 |
| Jan 7, 2026 | 261.10 | 276.00 | 264.40 | 269.86 | 269.86 | 4.76% | 672 |
| Jan 6, 2026 | 254.30 | 263.00 | 257.40 | 257.60 | 257.60 | 3.16% | 656 |
| Jan 5, 2026 | 251.40 | 249.70 | 249.70 | 249.70 | 249.70 | -0.36% | 232 |
| Jan 2, 2026 | 252.10 | 254.80 | 250.00 | 250.60 | 250.60 | -0.08% | 1,821 |
| Dec 30, 2025 | 249.40 | 252.00 | 250.40 | 250.80 | 250.80 | 1.39% | 897 |
| Dec 29, 2025 | 242.60 | 249.00 | 243.40 | 247.37 | 247.37 | 3.85% | 284 |
| Dec 23, 2025 | 238.50 | 241.40 | 237.40 | 238.20 | 238.20 | -1.16% | 1,333 |
| Dec 22, 2025 | 244.10 | 244.00 | 239.00 | 241.00 | 241.00 | -1.23% | 560 |
| Dec 19, 2025 | 247.50 | 244.00 | 241.50 | 244.00 | 244.00 | -0.97% | 3,121 |