Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 266.38
-2.05 (-0.77%)
At close: Feb 11, 2026
Dampskibsselskabet Norden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 268.80 | 273.80 | 268.80 | 266.80 | 266.80 | 0.16% | 3,840 |
| 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 |
| Dec 18, 2025 | 249.00 | 247.10 | 246.39 | 246.39 | 246.39 | -1.24% | 76 |
| Dec 17, 2025 | 253.50 | 253.40 | 249.40 | 249.49 | 249.49 | -1.55% | 1,929 |
| Dec 16, 2025 | 252.10 | 253.70 | 253.20 | 253.42 | 253.42 | -1.16% | 498 |
| Dec 15, 2025 | 256.20 | 257.00 | 254.40 | 256.40 | 256.40 | -0.39% | 705 |
| Dec 12, 2025 | 266.00 | 257.40 | 257.20 | 257.40 | 257.40 | -2.50% | 34 |
| Dec 11, 2025 | 262.70 | 265.60 | 264.00 | 264.00 | 264.00 | 0.92% | 1,054 |
| Dec 10, 2025 | 265.20 | 264.40 | 261.00 | 261.60 | 261.60 | -1.51% | 903 |
| Dec 9, 2025 | 263.30 | 266.30 | 262.80 | 265.60 | 265.60 | 0.61% | 12,798 |
| Dec 8, 2025 | 260.50 | 265.00 | 264.00 | 264.00 | 264.00 | 1.15% | 35 |
| Dec 5, 2025 | 266.20 | 264.60 | 260.60 | 261.00 | 261.00 | -2.54% | 1,113 |
| Dec 4, 2025 | 267.40 | 268.80 | 266.00 | 267.80 | 267.80 | 0.39% | 388 |
| Dec 3, 2025 | 261.10 | 268.00 | 266.77 | 266.77 | 266.77 | 3.35% | 4,335 |
| Dec 2, 2025 | 265.00 | 263.40 | 256.60 | 258.13 | 258.13 | -2.16% | 468 |
| Dec 1, 2025 | 254.90 | 264.30 | 252.80 | 263.82 | 263.82 | 4.44% | 240 |
| Nov 28, 2025 | 251.20 | 253.40 | 250.60 | 252.60 | 252.60 | 1.04% | 523 |