Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 286.80
-17.80 (-5.84%)
At close: Jun 26, 2026
LON:0HDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 294.90 | 303.60 | 294.40 | 301.77 | 301.77 | 2.92% | 6,810 |
| May 29, 2026 | 297.20 | 300.80 | 291.00 | 293.20 | 293.20 | -2.04% | 1,162 |
| May 28, 2026 | 307.00 | 304.70 | 297.60 | 299.30 | 299.30 | -1.35% | 1,290 |
| May 27, 2026 | 316.30 | 315.90 | 303.40 | 303.40 | 303.40 | -4.41% | 145 |
| May 26, 2026 | 321.40 | 319.40 | 316.00 | 317.40 | 317.40 | -0.19% | 663 |
| May 22, 2026 | 329.40 | 322.90 | 313.40 | 318.00 | 318.00 | -3.11% | 6,071 |
| May 21, 2026 | 323.20 | 331.80 | 324.20 | 328.20 | 328.20 | 1.61% | 667 |
| May 20, 2026 | 324.10 | 327.40 | 321.60 | 323.00 | 323.00 | 0.31% | 6,396 |
| May 19, 2026 | 325.90 | 330.00 | 322.00 | 322.00 | 322.00 | -1.47% | 1,044 |
| May 18, 2026 | 318.10 | 327.20 | 320.80 | 326.80 | 326.80 | 2.45% | 703 |
| May 13, 2026 | 314.60 | 325.80 | 314.20 | 319.00 | 319.00 | 0.76% | 2,004 |
| May 12, 2026 | 311.30 | 321.40 | 314.60 | 316.60 | 316.60 | 1.87% | 4,483 |
| May 11, 2026 | 307.20 | 315.00 | 305.20 | 310.80 | 310.80 | 0.13% | 139 |
| May 8, 2026 | 314.20 | 318.80 | 302.80 | 310.40 | 310.40 | -0.77% | 2,260 |
| May 7, 2026 | 309.90 | 322.20 | 310.40 | 312.80 | 312.80 | 1.23% | 4,302 |
| May 6, 2026 | 313.40 | 325.00 | 301.00 | 311.00 | 309.00 | -0.37% | 13,576 |
| May 5, 2026 | 306.40 | 316.80 | 310.40 | 312.15 | 310.15 | 1.35% | 4,812 |
| May 4, 2026 | 301.00 | 308.00 | 300.80 | 308.00 | 306.02 | 3.43% | 1,493 |
| May 1, 2026 | 298.40 | 299.60 | 297.00 | 297.80 | 295.88 | -0.40% | 401 |
| Apr 30, 2026 | 303.10 | 304.20 | 299.00 | 299.00 | 297.08 | -1.71% | 1,614 |
| Apr 29, 2026 | 307.00 | 307.20 | 304.20 | 304.20 | 302.24 | -2.37% | 1,197 |
| Apr 28, 2026 | 299.00 | 314.80 | 306.60 | 311.58 | 309.58 | 6.12% | 1,262 |
| Apr 27, 2026 | 285.50 | 293.60 | 285.20 | 293.60 | 291.71 | 2.44% | 1,326 |
| Apr 24, 2026 | 286.90 | 288.00 | 286.30 | 286.60 | 284.76 | -0.56% | 896 |
| Apr 23, 2026 | 287.70 | 290.80 | 287.00 | 288.20 | 286.35 | 1.34% | 4,873 |
| Apr 22, 2026 | 291.00 | 289.80 | 284.40 | 284.40 | 282.57 | -3.51% | 344 |
| Apr 21, 2026 | 288.20 | 296.60 | 290.20 | 294.76 | 292.86 | 2.28% | 689 |
| Apr 20, 2026 | 286.10 | 289.20 | 287.40 | 288.20 | 286.35 | -0.14% | 419 |
| Apr 17, 2026 | 282.40 | 289.40 | 284.80 | 288.60 | 286.74 | 1.69% | 6,317 |
| Apr 16, 2026 | 287.30 | 286.80 | 283.80 | 283.80 | 281.97 | -1.66% | 382 |
| Apr 15, 2026 | 282.60 | 289.50 | 286.00 | 288.60 | 286.74 | 1.69% | 162 |
| Apr 14, 2026 | 290.40 | 287.20 | 282.00 | 283.80 | 281.97 | -2.34% | 7,054 |