Dampskibsselskabet Norden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	41.03	41.03	41.03	41.03	41.03	2.58%	122
Dec 12, 2025	40.00	40.00	40.00	40.00	40.00	4.58%	200
Oct 17, 2025	38.25	38.25	38.25	38.25	38.25	7.75%	300
Aug 14, 2025	35.50	35.50	35.50	35.50	35.50	10.94%	380
Jun 6, 2025	32.00	32.00	32.00	32.00	32.00	19.23%	150
Apr 28, 2025	26.84	26.84	26.84	26.84	26.84	3.39%	8,142
Apr 16, 2025	25.96	25.96	25.96	25.96	25.96	11.80%	100
Apr 9, 2025	23.22	23.22	23.22	23.22	23.22	2.29%	100
Apr 4, 2025	22.70	22.70	22.70	22.70	22.70	-10.45%	100
Mar 4, 2025	25.35	25.35	25.35	25.35	25.35	-10.39%	100
Jan 30, 2025	28.29	28.29	28.29	28.29	28.29	-0.13%	100
Jan 17, 2025	28.33	28.33	28.33	28.33	28.33	-3.36%	726
Dec 31, 2024	28.72	29.31	28.72	29.31	29.31	0.45%	700
Dec 27, 2024	29.35	29.35	29.18	29.18	29.18	-0.88%	8,400
Dec 11, 2024	29.44	29.44	29.44	29.44	29.44	-1.36%	100
Dec 6, 2024	29.85	29.85	29.85	29.85	29.85	-8.17%	1,000
Nov 6, 2024	32.50	32.50	32.50	32.50	32.50	-14.54%	950
Oct 22, 2024	38.03	38.03	38.03	38.03	38.03	-0.99%	3,275
Sep 18, 2024	38.41	38.41	38.41	38.41	38.41	-0.75%	100
Aug 6, 2024	38.70	38.70	38.70	38.70	38.70	-3.08%	211
Aug 5, 2024	39.93	39.93	39.93	39.93	39.93	-5.83%	150
Jun 21, 2024	42.40	42.40	42.40	42.40	42.40	-0.82%	100
Jun 20, 2024	42.75	42.75	42.75	42.75	42.75	0.59%	100
Jun 18, 2024	42.50	42.50	42.50	42.50	42.50	2.24%	100
May 2, 2024	41.57	41.57	41.57	41.57	41.57	4.06%	4,000
Apr 25, 2024	39.93	39.95	39.93	39.95	39.95	0.05%	550
Mar 26, 2024	40.50	40.50	39.93	39.93	39.93	-5.06%	250
Mar 25, 2024	42.06	42.06	42.06	42.06	42.06	3.09%	100
Mar 22, 2024	40.80	40.80	40.80	40.80	40.80	1.49%	100
Mar 21, 2024	40.20	40.20	40.20	40.20	40.20	-5.05%	100
Mar 13, 2024	42.34	42.34	42.34	42.34	42.34	-2.44%	200
Mar 12, 2024	43.40	43.40	43.40	43.40	43.40	0.02%	100
Mar 5, 2024	43.40	43.40	43.39	43.39	43.39	-1.72%	337
Mar 4, 2024	44.15	44.15	44.15	44.15	44.15	-4.17%	125
Feb 21, 2024	46.07	46.07	46.07	46.07	46.07	-5.01%	100
Feb 12, 2024	48.50	48.50	48.50	48.50	48.50	-10.50%	200
Jan 29, 2024	54.19	54.19	54.19	54.19	54.19	1.48%	3,941
Jan 24, 2024	53.40	53.40	53.40	53.40	53.40	10.67%	2,000
Dec 29, 2023	48.25	48.25	48.25	48.25	48.25	7.27%	212
Nov 9, 2023	44.98	44.98	44.98	44.98	44.98	-8.20%	100
Sep 6, 2023	49.00	49.00	49.00	49.00	49.00	-2.00%	100
Aug 9, 2023	50.00	50.00	50.00	50.00	50.00	-4.76%	505
Jul 7, 2023	52.50	52.50	52.50	52.50	52.50	0.43%	200
May 23, 2023	52.28	52.28	52.28	52.28	52.28	-23.01%	100
Mar 14, 2023	67.29	67.90	67.29	67.90	67.90	1.60%	550
Feb 23, 2023	66.83	66.83	66.83	66.83	66.83	10.55%	140
Dec 29, 2022	60.46	60.46	60.46	60.46	60.46	11.56%	899
Dec 1, 2022	54.19	54.19	54.19	54.19	54.19	6.72%	100
Oct 27, 2022	50.78	50.78	50.78	50.78	50.78	35.20%	200