Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 386.40
+18.60 (5.06%)
At close: Sep 4, 2026
LON:0HDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 364.10 | 386.60 | 375.00 | 386.40 | 386.40 | 5.06% | 1,490 |
| Sep 3, 2026 | 364.10 | 370.80 | 364.30 | 367.80 | 367.80 | 1.88% | 762 |
| Sep 2, 2026 | 363.00 | 363.40 | 360.00 | 361.00 | 361.00 | -1.37% | 1,179 |
| Sep 1, 2026 | 358.10 | 366.00 | 355.40 | 366.00 | 366.00 | 1.78% | 1,137 |
| Aug 31, 2026 | 362.00 | 362.00 | 357.60 | 359.60 | 359.60 | 0.31% | 7,109 |
| Aug 28, 2026 | 356.30 | 358.40 | 355.80 | 358.50 | 358.50 | 1.50% | 567 |
| Aug 27, 2026 | 352.60 | 353.20 | 343.20 | 353.20 | 353.20 | 1.03% | 571 |
| Aug 26, 2026 | 356.10 | 358.40 | 349.60 | 349.60 | 349.60 | -2.56% | 9,598 |
| Aug 25, 2026 | 367.30 | 361.80 | 358.80 | 358.80 | 358.80 | -2.66% | 280 |
| Aug 24, 2026 | 362.80 | 373.40 | 357.40 | 368.60 | 368.60 | 0.33% | 958 |
| Aug 21, 2026 | 357.30 | 370.00 | 359.20 | 367.40 | 367.40 | 4.97% | 4,918 |
| Aug 20, 2026 | 352.80 | 357.40 | 350.00 | 350.00 | 350.00 | 1.80% | 281 |
| Aug 19, 2026 | 337.00 | 345.80 | 340.60 | 343.80 | 343.80 | 1.78% | 1,305 |
| Aug 18, 2026 | 342.50 | 339.40 | 334.60 | 337.80 | 337.80 | -1.40% | 396 |
| Aug 17, 2026 | 337.20 | 342.60 | 338.20 | 342.60 | 342.60 | 2.21% | 7 |
| Aug 14, 2026 | 336.20 | 336.20 | 329.40 | 335.20 | 335.20 | 0.84% | 1,046 |
| Aug 13, 2026 | 326.90 | 338.80 | 328.40 | 334.40 | 332.40 | 4.70% | 4,406 |
| Aug 12, 2026 | 315.20 | 320.60 | 314.00 | 319.40 | 317.49 | 2.04% | 1,040 |
| Aug 11, 2026 | 319.10 | 318.40 | 313.00 | 313.00 | 311.13 | -1.70% | 550 |
| Aug 10, 2026 | 320.00 | 320.40 | 315.40 | 318.40 | 316.50 | -0.56% | 4,735 |
| Aug 7, 2026 | 325.90 | 330.60 | 320.00 | 320.20 | 318.28 | -1.87% | 654 |
| Aug 6, 2026 | 321.80 | 326.30 | 317.40 | 326.30 | 324.35 | 1.02% | 706 |
| Aug 5, 2026 | 330.80 | 326.80 | 323.00 | 323.00 | 321.07 | -1.70% | 298 |
| Aug 4, 2026 | 332.30 | 332.60 | 327.60 | 328.60 | 326.63 | -1.08% | 4,561 |
| Aug 3, 2026 | 333.70 | 334.20 | 332.20 | 332.20 | 330.21 | -1.31% | 563 |
| Jul 31, 2026 | 335.70 | 336.80 | 335.20 | 336.60 | 334.59 | 1.32% | 3,903 |
| Jul 30, 2026 | 329.20 | 335.40 | 332.00 | 332.20 | 330.21 | 0.73% | 134 |
| Jul 29, 2026 | 336.60 | 338.90 | 329.80 | 329.80 | 327.83 | -1.20% | 1,192 |
| Jul 28, 2026 | 329.40 | 334.60 | 330.10 | 333.80 | 331.80 | 1.03% | 4,022 |
| Jul 27, 2026 | 334.50 | 335.10 | 330.40 | 330.40 | 328.42 | -2.19% | 319 |
| Jul 24, 2026 | 329.60 | 337.80 | 329.70 | 337.80 | 335.78 | 1.93% | 58 |
| Jul 23, 2026 | 325.70 | 332.60 | 330.10 | 331.40 | 329.42 | 1.28% | 36 |
| Jul 22, 2026 | 326.70 | 335.10 | 326.10 | 327.20 | 325.24 | -0.49% | 376 |
| Jul 21, 2026 | 321.80 | 328.80 | 322.00 | 328.80 | 326.83 | 3.04% | 1,707 |
| Jul 20, 2026 | 317.30 | 319.10 | 315.80 | 319.10 | 317.19 | 0.47% | 598 |
| Jul 17, 2026 | 330.40 | 331.20 | 317.20 | 317.60 | 315.70 | -4.51% | 940 |
| Jul 16, 2026 | 333.50 | 335.00 | 327.20 | 332.60 | 330.61 | 0.42% | 814 |
| Jul 15, 2026 | 327.50 | 337.40 | 330.30 | 331.20 | 329.22 | 1.35% | 2,274 |
| Jul 14, 2026 | 318.70 | 328.20 | 320.70 | 326.80 | 324.85 | 2.70% | 1,464 |
| Jul 13, 2026 | 313.40 | 320.00 | 318.20 | 318.20 | 316.30 | 1.60% | 171 |
| Jul 10, 2026 | 309.30 | 313.40 | 308.10 | 313.20 | 311.33 | 0.71% | 2,914 |
| Jul 9, 2026 | 328.80 | 330.00 | 310.20 | 311.00 | 309.14 | -5.81% | 12,459 |
| Jul 8, 2026 | 314.00 | 331.00 | 315.00 | 330.20 | 328.23 | 6.72% | 1,061 |
| Jul 7, 2026 | 307.20 | 309.40 | 309.40 | 309.40 | 307.55 | 1.78% | 252 |
| Jul 6, 2026 | 308.10 | 304.00 | 304.00 | 304.00 | 302.18 | -1.68% | 964 |
| Jul 3, 2026 | 312.00 | 312.00 | 305.20 | 309.20 | 307.35 | -0.71% | 520 |
| Jul 2, 2026 | 272.00 | 313.00 | 275.90 | 311.40 | 309.54 | 14.15% | 16,529 |
| Jul 1, 2026 | 277.30 | 272.80 | 266.40 | 272.80 | 271.17 | -1.80% | 3,324 |
| Jun 30, 2026 | 284.70 | 287.20 | 275.00 | 277.80 | 276.14 | -2.36% | 634 |
| Jun 29, 2026 | 290.20 | 286.40 | 281.80 | 284.50 | 282.80 | -0.80% | 1,295 |