Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 313.00
-5.40 (-1.70%)
At close: Aug 11, 2026
LON:0HDP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 319.10 | 318.40 | 313.00 | 313.00 | 313.00 | -1.70% | 550 |
| Aug 10, 2026 | 320.00 | 320.40 | 315.40 | 318.40 | 318.40 | -0.56% | 4,735 |
| Aug 7, 2026 | 325.90 | 330.60 | 320.00 | 320.20 | 320.20 | -1.87% | 654 |
| Aug 6, 2026 | 321.80 | 326.30 | 317.40 | 326.30 | 326.30 | 1.02% | 706 |
| Aug 5, 2026 | 330.80 | 326.80 | 323.00 | 323.00 | 323.00 | -1.70% | 298 |
| Aug 4, 2026 | 332.30 | 332.60 | 327.60 | 328.60 | 328.60 | -1.08% | 4,561 |
| Aug 3, 2026 | 333.70 | 334.20 | 332.20 | 332.20 | 332.20 | -1.31% | 563 |
| Jul 31, 2026 | 335.70 | 336.80 | 335.20 | 336.60 | 336.60 | 1.32% | 3,903 |
| Jul 30, 2026 | 329.20 | 335.40 | 332.00 | 332.20 | 332.20 | 0.73% | 134 |
| Jul 29, 2026 | 336.60 | 338.90 | 329.80 | 329.80 | 329.80 | -1.20% | 1,192 |
| Jul 28, 2026 | 329.40 | 334.60 | 330.10 | 333.80 | 333.80 | 1.03% | 4,022 |
| Jul 27, 2026 | 334.50 | 335.10 | 330.40 | 330.40 | 330.40 | -2.19% | 319 |
| Jul 24, 2026 | 329.60 | 337.80 | 329.70 | 337.80 | 337.80 | 1.93% | 58 |
| Jul 23, 2026 | 325.70 | 332.60 | 330.10 | 331.40 | 331.40 | 1.28% | 36 |
| Jul 22, 2026 | 326.70 | 335.10 | 326.10 | 327.20 | 327.20 | -0.49% | 376 |
| Jul 21, 2026 | 321.80 | 328.80 | 322.00 | 328.80 | 328.80 | 3.04% | 1,707 |
| Jul 20, 2026 | 317.30 | 319.10 | 315.80 | 319.10 | 319.10 | 0.47% | 598 |
| Jul 17, 2026 | 330.40 | 331.20 | 317.20 | 317.60 | 317.60 | -4.51% | 940 |
| Jul 16, 2026 | 333.50 | 335.00 | 327.20 | 332.60 | 332.60 | 0.42% | 814 |
| Jul 15, 2026 | 327.50 | 337.40 | 330.30 | 331.20 | 331.20 | 1.35% | 2,274 |
| Jul 14, 2026 | 318.70 | 328.20 | 320.70 | 326.80 | 326.80 | 2.70% | 1,464 |
| Jul 13, 2026 | 313.40 | 320.00 | 318.20 | 318.20 | 318.20 | 1.60% | 171 |
| Jul 10, 2026 | 309.30 | 313.40 | 308.10 | 313.20 | 313.20 | 0.71% | 2,914 |
| Jul 9, 2026 | 328.80 | 330.00 | 310.20 | 311.00 | 311.00 | -5.81% | 12,459 |
| Jul 8, 2026 | 314.00 | 331.00 | 315.00 | 330.20 | 330.20 | 6.72% | 1,061 |
| Jul 7, 2026 | 307.20 | 309.40 | 309.40 | 309.40 | 309.40 | 1.78% | 252 |
| Jul 6, 2026 | 308.10 | 304.00 | 304.00 | 304.00 | 304.00 | -1.68% | 964 |
| Jul 3, 2026 | 312.00 | 312.00 | 305.20 | 309.20 | 309.20 | -0.71% | 520 |
| Jul 2, 2026 | 272.00 | 313.00 | 275.90 | 311.40 | 311.40 | 14.15% | 16,529 |
| Jul 1, 2026 | 277.30 | 272.80 | 266.40 | 272.80 | 272.80 | -1.80% | 3,324 |
| Jun 30, 2026 | 284.70 | 287.20 | 275.00 | 277.80 | 277.80 | -2.36% | 634 |
| Jun 29, 2026 | 290.20 | 286.40 | 281.80 | 284.50 | 284.50 | -0.80% | 1,295 |
| Jun 26, 2026 | 304.00 | 290.00 | 286.70 | 286.80 | 286.80 | -5.84% | 192 |
| Jun 25, 2026 | 306.80 | 306.00 | 301.20 | 304.60 | 304.60 | -1.17% | 481 |
| Jun 24, 2026 | 309.50 | 312.90 | 307.00 | 308.20 | 308.20 | -0.19% | 890 |
| Jun 23, 2026 | 306.80 | 310.20 | 306.60 | 308.80 | 308.80 | -0.19% | 3,465 |
| Jun 22, 2026 | 300.10 | 309.40 | 301.20 | 309.40 | 309.40 | 3.06% | 1,398 |
| Jun 19, 2026 | 297.60 | 303.80 | 295.20 | 300.20 | 300.20 | 1.45% | 807 |
| Jun 18, 2026 | 305.40 | 301.00 | 292.60 | 295.90 | 295.90 | -2.92% | 2,593 |
| Jun 17, 2026 | 314.80 | 310.40 | 304.80 | 304.80 | 304.80 | -3.48% | 551 |
| Jun 16, 2026 | 316.50 | 321.60 | 315.80 | 315.80 | 315.80 | 0.13% | 419 |
| Jun 15, 2026 | 322.20 | 321.80 | 315.40 | 315.40 | 315.40 | -2.59% | 340 |
| Jun 12, 2026 | 321.00 | 323.80 | 317.00 | 323.80 | 323.80 | -0.43% | 1,183 |
| Jun 11, 2026 | 320.20 | 327.00 | 320.60 | 325.20 | 325.20 | 1.12% | 1,877 |
| Jun 10, 2026 | 313.40 | 322.80 | 313.20 | 321.60 | 321.60 | 1.71% | 1,056 |
| Jun 9, 2026 | 314.60 | 316.70 | 311.60 | 316.20 | 316.20 | - | 2,208 |
| Jun 8, 2026 | 313.40 | 319.00 | 314.60 | 316.20 | 316.20 | 0.25% | 247 |
| Jun 4, 2026 | 310.30 | 318.00 | 303.40 | 315.40 | 315.40 | 1.55% | 1,255 |
| Jun 3, 2026 | 306.20 | 310.60 | 302.20 | 310.60 | 310.60 | 1.44% | 883 |
| Jun 2, 2026 | 305.00 | 312.60 | 303.40 | 306.20 | 306.20 | 1.47% | 1,133 |