DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	18.55	19.16	18.00	19.36	-	-1.48%	6,733,977
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
Jan 8, 2026	13.16	13.44	13.03	13.43	13.10	2.44%	3,710,292
Jan 7, 2026	12.47	13.12	12.36	13.11	12.79	9.07%	3,615,553
Jan 6, 2026	11.68	12.20	11.66	12.02	11.72	3.26%	2,405,856
Jan 5, 2026	11.94	12.03	11.64	11.64	11.35	-0.85%	2,077,196
Jan 2, 2026	12.12	12.13	11.65	11.74	11.45	-3.85%	2,192,579
Dec 31, 2025	12.26	12.26	12.07	12.21	11.91	0.58%	1,123,267
Dec 30, 2025	12.26	12.36	12.13	12.14	11.84	-1.30%	1,101,667
Dec 29, 2025	12.24	12.37	12.14	12.30	12.00	0.65%	1,074,039
Dec 26, 2025	12.11	12.25	12.07	12.22	11.92	0.91%	842,026
Dec 24, 2025	12.07	12.12	11.97	12.11	11.81	0.08%	628,216
Dec 23, 2025	12.15	12.16	11.97	12.10	11.80	-0.82%	1,480,738
Dec 22, 2025	12.29	12.40	12.19	12.20	11.90	-0.25%	1,047,938
Dec 19, 2025	12.36	12.43	12.22	12.23	11.93	-1.77%	2,271,071
Dec 18, 2025	12.63	12.66	12.35	12.45	12.14	-1.66%	1,580,085