DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	13.38	13.48	13.25	13.40	13.40	0.60%	1,289,071
Jan 20, 2026	13.25	13.50	13.12	13.32	13.32	0.45%	2,255,276
Jan 16, 2026	13.44	13.50	13.16	13.26	13.26	-0.15%	1,952,408
Jan 15, 2026	13.52	13.52	12.98	13.28	13.28	-3.21%	3,026,019
Jan 14, 2026	13.75	13.90	13.54	13.72	13.72	1.70%	3,177,895
Jan 13, 2026	13.22	13.69	13.22	13.49	13.49	2.12%	3,296,268
Jan 12, 2026	13.35	13.41	13.19	13.21	13.21	-1.56%	1,999,417
Jan 9, 2026	13.45	13.53	13.16	13.42	13.42	-0.07%	2,261,112
Jan 8, 2026	13.16	13.44	13.03	13.43	13.43	2.44%	3,707,967
Jan 7, 2026	12.47	13.12	12.36	13.11	13.11	9.07%	3,609,328
Jan 6, 2026	11.68	12.20	11.66	12.02	12.02	3.26%	2,403,534
Jan 5, 2026	11.94	12.03	11.64	11.64	11.64	-0.85%	2,076,306
Jan 2, 2026	12.12	12.13	11.65	11.74	11.74	-3.85%	2,187,891
Dec 31, 2025	12.26	12.26	12.07	12.21	12.21	0.58%	1,112,955
Dec 30, 2025	12.26	12.36	12.13	12.14	12.14	-1.30%	1,091,848
Dec 29, 2025	12.24	12.37	12.14	12.30	12.30	0.65%	1,063,215
Dec 26, 2025	12.11	12.25	12.07	12.22	12.22	0.91%	832,441
Dec 24, 2025	12.07	12.12	11.97	12.11	12.11	0.08%	605,976
Dec 23, 2025	12.15	12.16	11.97	12.10	12.10	-0.82%	1,480,714
Dec 22, 2025	12.29	12.40	12.19	12.20	12.20	-0.25%	1,047,938
Dec 19, 2025	12.36	12.43	12.22	12.23	12.23	-1.77%	2,072,221
Dec 18, 2025	12.63	12.66	12.35	12.45	12.45	-1.66%	1,580,085
Dec 17, 2025	12.65	12.81	12.48	12.66	12.66	1.20%	2,089,781
Dec 16, 2025	12.45	12.60	12.41	12.51	12.51	0.08%	1,320,932
Dec 15, 2025	12.43	12.57	12.40	12.50	12.50	0.48%	1,196,844
Dec 12, 2025	12.60	12.68	12.43	12.44	12.44	-1.27%	1,197,512
Dec 11, 2025	12.60	12.71	12.40	12.60	12.60	0.96%	1,682,889
Dec 10, 2025	12.52	12.61	12.27	12.48	12.48	-0.32%	2,341,695
Dec 9, 2025	12.75	12.77	12.52	12.52	12.52	-2.11%	1,714,456
Dec 8, 2025	12.82	13.05	12.78	12.79	12.79	0.24%	1,492,382
Dec 5, 2025	12.75	12.96	12.68	12.76	12.76	0.08%	1,644,063
Dec 4, 2025	12.95	12.95	12.73	12.75	12.75	-1.32%	1,169,922
Dec 3, 2025	12.95	13.10	12.87	12.92	12.92	0.62%	1,246,585
Dec 2, 2025	12.87	12.89	12.65	12.84	12.84	-0.47%	1,484,791
Dec 1, 2025	13.11	13.14	12.88	12.90	12.90	-1.00%	1,938,954
Nov 28, 2025	13.12	13.20	12.97	13.03	13.03	0.08%	1,453,543
Nov 26, 2025	13.03	13.18	12.94	13.02	13.02	-0.08%	1,496,912
Nov 25, 2025	13.19	13.23	12.95	13.03	13.03	-2.18%	1,827,715
Nov 24, 2025	13.70	13.76	13.13	13.32	13.32	-2.99%	2,403,159
Nov 21, 2025	13.46	13.80	13.33	13.73	13.73	3.00%	1,459,934
Nov 20, 2025	13.50	13.79	13.30	13.33	13.33	0.15%	1,607,082
Nov 19, 2025	13.31	13.60	13.27	13.31	13.31	-2.35%	1,415,897
Nov 18, 2025	13.52	13.76	13.33	13.63	13.63	0.37%	1,389,671
Nov 17, 2025	13.61	13.77	13.55	13.58	13.58	-0.66%	1,632,373
Nov 14, 2025	13.50	13.69	13.30	13.67	13.67	0.59%	1,178,130
Nov 13, 2025	13.59	13.85	13.57	13.59	13.59	-	3,078,633
Nov 12, 2025	13.23	13.59	13.21	13.59	13.59	1.72%	1,358,295
Nov 11, 2025	13.50	13.61	13.26	13.36	13.18	-	2,065,804
Nov 10, 2025	13.48	13.51	13.31	13.36	13.18	0.15%	2,320,197
Nov 7, 2025	13.24	13.40	13.13	13.34	13.16	0.83%	2,220,821