DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.12	17.85	17.12	17.77	17.77	2.90%	4,089,542
Mar 20, 2026	17.90	17.90	17.03	17.27	17.27	-3.30%	4,552,373
Mar 19, 2026	17.17	17.88	16.89	17.86	17.86	2.06%	4,656,208
Mar 18, 2026	17.23	17.82	17.02	17.50	17.50	3.61%	8,430,961
Mar 17, 2026	17.35	17.46	16.74	16.89	16.89	-3.43%	5,332,417
Mar 16, 2026	17.35	17.53	16.98	17.49	17.49	3.80%	4,598,039
Mar 13, 2026	16.80	17.18	16.65	16.85	16.85	0.06%	5,178,048
Mar 12, 2026	17.91	17.92	16.84	16.84	16.84	-5.76%	9,183,066
Mar 11, 2026	18.45	18.45	17.48	17.87	17.87	-4.08%	6,649,405
Mar 10, 2026	18.75	19.05	18.49	18.63	18.63	-1.79%	5,756,107
Mar 9, 2026	18.07	19.09	18.05	18.97	18.97	4.98%	8,503,389
Mar 6, 2026	18.04	18.31	17.65	18.07	18.07	-2.54%	9,005,134
Mar 5, 2026	18.56	18.68	18.05	18.54	18.54	-0.43%	7,588,783
Mar 4, 2026	18.53	19.05	18.25	18.62	18.62	-3.32%	7,117,499
Mar 3, 2026	18.55	19.48	18.00	19.26	19.26	-1.98%	9,679,446
Mar 2, 2026	20.37	20.55	18.61	19.65	19.65	0.82%	12,900,994
Feb 27, 2026	19.39	19.80	18.67	19.49	19.49	1.67%	6,892,156
Feb 26, 2026	18.68	19.32	18.47	19.17	19.17	2.62%	6,395,427
Feb 25, 2026	18.63	18.75	18.20	18.68	18.68	-0.11%	5,227,897
Feb 24, 2026	17.77	18.76	17.65	18.70	18.70	6.67%	7,175,753
Feb 23, 2026	17.19	17.55	17.05	17.53	17.53	0.46%	4,906,570
Feb 20, 2026	16.85	17.45	16.69	17.45	17.45	3.32%	5,099,676
Feb 19, 2026	16.39	16.91	16.34	16.89	16.89	1.26%	4,321,516
Feb 18, 2026	16.59	16.81	16.39	16.68	16.27	2.52%	4,433,810
Feb 17, 2026	15.95	16.33	15.90	16.27	15.87	2.26%	4,059,047
Feb 13, 2026	15.41	15.93	15.33	15.91	15.52	3.18%	2,790,601
Feb 12, 2026	15.86	15.93	15.41	15.42	15.04	-0.39%	4,313,729
Feb 11, 2026	15.20	15.68	15.19	15.48	15.10	2.79%	4,333,961
Feb 10, 2026	14.97	15.17	14.91	15.06	14.69	1.14%	3,472,224
Feb 9, 2026	14.73	14.98	14.72	14.89	14.52	0.13%	2,173,817
Feb 6, 2026	14.18	14.89	14.18	14.87	14.50	4.50%	2,839,700
Feb 5, 2026	14.13	14.37	14.00	14.23	13.88	2.08%	3,205,382
Feb 4, 2026	14.32	14.36	13.90	13.94	13.60	-2.59%	2,768,963
Feb 3, 2026	14.38	14.49	13.97	14.31	13.96	-0.28%	2,853,462
Feb 2, 2026	14.07	14.42	13.85	14.35	14.00	0.14%	2,005,419
Jan 30, 2026	14.00	14.35	14.00	14.33	13.98	1.63%	2,411,038
Jan 29, 2026	13.97	14.12	13.66	14.10	13.75	2.03%	3,147,871
Jan 28, 2026	13.68	13.95	13.64	13.82	13.48	1.54%	2,820,373
Jan 27, 2026	13.72	14.02	13.57	13.61	13.28	-0.29%	3,116,372
Jan 26, 2026	14.00	14.22	13.60	13.65	13.31	-1.23%	2,330,316
Jan 23, 2026	13.61	13.93	13.57	13.82	13.48	3.13%	2,439,635
Jan 22, 2026	13.42	13.62	13.15	13.40	13.07	-	2,224,776
Jan 21, 2026	13.38	13.48	13.25	13.40	13.07	0.60%	1,290,386
Jan 20, 2026	13.25	13.50	13.12	13.32	12.99	0.45%	2,255,487
Jan 16, 2026	13.44	13.50	13.16	13.26	12.93	-0.15%	2,017,895
Jan 15, 2026	13.52	13.52	12.98	13.28	12.95	-3.21%	3,028,831
Jan 14, 2026	13.75	13.90	13.54	13.72	13.38	1.70%	3,181,628
Jan 13, 2026	13.22	13.69	13.22	13.49	13.16	2.12%	3,296,750
Jan 12, 2026	13.35	13.41	13.19	13.21	12.89	-1.56%	2,001,019
Jan 9, 2026	13.45	13.53	13.16	13.42	13.09	-0.07%	2,261,605