Dampskibsselskabet Norden A/S (LON:0HDP)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 353.20
-5.80 (-1.62%)
At close: Nov 10, 2026
LON:0HDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 353.00 | 353.70 | 349.20 | 353.20 | 353.20 | -1.62% | 702 |
| Nov 9, 2026 | 358.90 | 359.20 | 358.80 | 359.00 | 359.00 | 0.45% | 202 |
| Nov 6, 2026 | 360.80 | 363.20 | 357.20 | 357.40 | 357.40 | -3.41% | 1,457 |
| Nov 5, 2026 | 368.00 | 371.60 | 357.20 | 370.00 | 370.00 | -0.70% | 2,887 |
| Nov 4, 2026 | 378.60 | 376.20 | 370.90 | 372.60 | 372.60 | -1.43% | 1,878 |
| Nov 3, 2026 | 375.10 | 378.20 | 370.00 | 378.00 | 378.00 | 0.37% | 115 |
| Nov 2, 2026 | 376.20 | 390.20 | 376.30 | 376.60 | 376.60 | 0.97% | 3,067 |
| Oct 30, 2026 | 387.20 | 382.50 | 373.00 | 373.00 | 373.00 | -5.47% | 1,468 |
| Oct 29, 2026 | 393.20 | 400.60 | 394.40 | 396.60 | 394.60 | 3.28% | 2,117 |
| Oct 28, 2026 | 381.10 | 385.00 | 380.20 | 384.00 | 382.06 | 0.16% | 1,697 |
| Oct 27, 2026 | 383.10 | 387.20 | 383.40 | 383.40 | 381.47 | - | 386 |
| Oct 26, 2026 | 360.80 | 383.40 | 368.00 | 383.40 | 381.47 | 5.79% | 402 |
| Oct 23, 2026 | 364.70 | 365.20 | 361.40 | 362.40 | 360.57 | -1.36% | 252 |
| Oct 22, 2026 | 381.50 | 370.40 | 367.40 | 367.40 | 365.55 | -3.26% | 78 |
| Oct 21, 2026 | 369.60 | 380.40 | 370.00 | 379.80 | 377.88 | 3.38% | 228 |
| Oct 20, 2026 | 371.60 | 368.00 | 361.40 | 367.40 | 365.55 | -1.18% | 733 |
| Oct 19, 2026 | 373.10 | 376.00 | 370.00 | 371.80 | 369.93 | - | 505 |
| Oct 16, 2026 | 376.40 | 374.70 | 368.20 | 371.80 | 369.93 | -2.05% | 1,512 |
| Oct 15, 2026 | 380.10 | 380.00 | 377.20 | 379.60 | 377.69 | 0.37% | 3,429 |
| Oct 14, 2026 | 396.70 | 399.20 | 376.30 | 378.20 | 376.29 | -4.74% | 2,313 |
| Oct 13, 2026 | 401.00 | 398.40 | 394.80 | 397.00 | 395.00 | -0.77% | 812 |
| Oct 12, 2026 | 399.10 | 402.70 | 400.10 | 400.10 | 398.08 | 0.23% | 113 |
| Oct 9, 2026 | 398.90 | 399.20 | 399.20 | 399.20 | 397.19 | 1.06% | 67 |
| Oct 8, 2026 | 398.30 | 398.20 | 389.80 | 395.00 | 393.01 | -0.05% | 1,004 |
| Oct 7, 2026 | 399.50 | 396.80 | 392.60 | 395.20 | 393.21 | -1.79% | 2,518 |
| Oct 6, 2026 | 395.80 | 404.80 | 393.00 | 402.40 | 400.37 | 2.24% | 1,326 |
| Oct 5, 2026 | 398.50 | 401.40 | 393.60 | 393.60 | 391.62 | -0.56% | 7,254 |
| Oct 2, 2026 | 391.70 | 395.80 | 390.20 | 395.80 | 393.80 | 1.44% | 25 |
| Oct 1, 2026 | 385.40 | 390.60 | 378.20 | 390.20 | 388.23 | 0.49% | 1,158 |
| Sep 30, 2026 | 379.80 | 391.70 | 380.40 | 388.30 | 386.34 | 2.13% | 1,000 |
| Sep 29, 2026 | 377.20 | 381.60 | 372.40 | 380.20 | 378.28 | 0.58% | 8,295 |
| Sep 28, 2026 | 373.50 | 378.00 | 378.00 | 378.00 | 376.09 | 0.88% | 5 |
| Sep 25, 2026 | 383.30 | 382.80 | 371.20 | 374.70 | 372.81 | -1.96% | 4,949 |
| Sep 24, 2026 | 380.90 | 384.70 | 381.80 | 382.20 | 380.27 | 0.90% | 374 |
| Sep 23, 2026 | 387.00 | 384.40 | 376.90 | 378.80 | 376.89 | -2.67% | 121 |
| Sep 22, 2026 | 396.70 | 396.60 | 388.40 | 389.20 | 387.24 | -2.89% | 241 |
| Sep 21, 2026 | 395.80 | 400.80 | 400.80 | 400.80 | 398.78 | 0.65% | 159 |
| Sep 18, 2026 | 393.80 | 399.60 | 397.40 | 398.20 | 396.19 | 0.56% | 254 |
| Sep 17, 2026 | 391.50 | 400.00 | 394.40 | 396.00 | 394.00 | 1.12% | 4,788 |
| Sep 16, 2026 | 390.90 | 391.60 | 388.20 | 391.60 | 389.63 | 1.45% | 187 |
| Sep 15, 2026 | 389.70 | 388.00 | 379.40 | 386.00 | 384.05 | -1.63% | 17 |
| Sep 14, 2026 | 385.80 | 394.00 | 392.40 | 392.40 | 390.42 | 1.45% | 165 |
| Sep 11, 2026 | 392.80 | 392.40 | 386.40 | 386.80 | 384.85 | -1.05% | 485 |
| Sep 10, 2026 | 384.20 | 392.00 | 387.80 | 390.90 | 388.93 | 1.69% | 857 |
| Sep 9, 2026 | 388.30 | 388.30 | 382.20 | 384.40 | 382.46 | -0.41% | 1,385 |
| Sep 8, 2026 | 380.10 | 391.20 | 385.00 | 386.00 | 384.05 | 0.78% | 3,203 |
| Sep 7, 2026 | 388.30 | 388.40 | 378.00 | 383.00 | 381.07 | -0.88% | 1,766 |
| Sep 4, 2026 | 364.10 | 386.60 | 375.00 | 386.40 | 384.45 | 5.06% | 1,490 |
| Sep 3, 2026 | 364.10 | 370.80 | 364.30 | 367.80 | 365.95 | 1.88% | 762 |
| Sep 2, 2026 | 363.00 | 363.40 | 360.00 | 361.00 | 359.18 | -1.37% | 1,179 |