Dampskibsselskabet Norden A/S (LON:0HDP)
London · Delayed Price · Currency is GBP · Price in DKK 319.00
+2.40 (0.76%)
At close: May 13, 2026
LON:0HDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 314.20 | 325.80 | 314.20 | 325.00 | 325.00 | 2.65% | 264 |
| 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 | 0.58% | 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 | 6.13% | 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 |
| Apr 13, 2026 | 281.00 | 290.60 | 283.60 | 290.60 | 288.73 | 2.32% | 859 |
| Apr 10, 2026 | 288.20 | 292.00 | 283.00 | 284.00 | 282.17 | -3.01% | 442 |
| Apr 9, 2026 | 287.10 | 294.80 | 290.90 | 292.80 | 290.92 | 2.30% | 1,855 |
| Apr 8, 2026 | 297.40 | 294.20 | 283.20 | 286.22 | 284.38 | -3.80% | 6,991 |
| Apr 7, 2026 | 295.50 | 298.80 | 291.41 | 297.53 | 295.62 | 0.72% | 392 |
| Apr 1, 2026 | 295.70 | 297.00 | 290.20 | 295.40 | 293.50 | 0.54% | 1,494 |
| Mar 31, 2026 | 287.70 | 295.40 | 287.20 | 293.80 | 291.91 | 1.73% | 1,216 |
| Mar 30, 2026 | 280.00 | 289.40 | 284.00 | 288.80 | 286.94 | 2.19% | 869 |
| Mar 27, 2026 | 288.00 | 284.90 | 282.60 | 282.60 | 280.78 | -2.69% | 796 |
| Mar 26, 2026 | 283.60 | 290.50 | 281.70 | 290.40 | 288.53 | 3.12% | 961 |
| Mar 25, 2026 | 281.60 | 281.60 | 281.60 | 281.60 | 279.79 | -1.81% | - |
| Mar 24, 2026 | 273.60 | 288.40 | 284.30 | 286.80 | 284.96 | 3.99% | 6,676 |
| Mar 23, 2026 | 267.40 | 276.40 | 269.80 | 275.80 | 274.03 | -0.43% | 1,174 |
| Mar 20, 2026 | 282.00 | 283.80 | 276.60 | 277.00 | 275.22 | -2.40% | 613 |
| Mar 19, 2026 | 284.70 | 286.00 | 280.60 | 283.80 | 281.97 | -0.84% | 1,891 |
| Mar 18, 2026 | 274.60 | 286.60 | 277.40 | 286.20 | 284.36 | 4.45% | 384 |
| Mar 17, 2026 | 269.30 | 274.20 | 267.00 | 274.00 | 272.24 | 3.12% | 4,154 |
| Mar 16, 2026 | 254.30 | 268.80 | 254.40 | 265.70 | 263.99 | 1.90% | 2,062 |
| Mar 13, 2026 | 268.70 | 269.60 | 256.60 | 260.73 | 259.06 | -6.88% | 8,887 |
| Mar 12, 2026 | 288.20 | 288.00 | 274.40 | 279.98 | 278.18 | -3.98% | 1,383 |
| Mar 11, 2026 | 290.00 | 296.20 | 287.60 | 291.60 | 287.74 | 0.07% | 237 |
| Mar 10, 2026 | 290.40 | 294.60 | 287.80 | 291.40 | 287.54 | -0.34% | 1,653 |
| Mar 9, 2026 | 286.90 | 295.00 | 285.60 | 292.40 | 288.53 | 0.50% | 1,790 |
| Mar 6, 2026 | 297.40 | 294.60 | 290.94 | 290.94 | 287.08 | -2.04% | 1,606 |
| Mar 5, 2026 | 304.00 | 302.00 | 294.40 | 296.98 | 293.05 | -2.54% | 1,070 |
| Mar 4, 2026 | 311.50 | 308.60 | 302.30 | 304.71 | 300.67 | -1.28% | 4,045 |
| Mar 3, 2026 | 315.40 | 318.60 | 307.00 | 308.66 | 304.57 | 4.81% | 8,905 |
| Mar 2, 2026 | 290.20 | 303.60 | 290.40 | 294.48 | 290.58 | 4.13% | 6,489 |