DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.32	18.40	17.76	18.20	18.20	-0.71%	3,129,164
Aug 10, 2026	18.76	18.86	18.29	18.33	18.33	-2.29%	2,440,893
Aug 7, 2026	18.38	18.83	18.13	18.76	18.76	2.23%	3,121,407
Aug 6, 2026	18.48	18.80	18.11	18.35	18.35	2.69%	3,473,687
Aug 5, 2026	18.25	18.49	17.77	17.87	17.87	-1.49%	4,015,421
Aug 4, 2026	18.53	18.55	17.95	18.14	18.14	-2.10%	3,395,301
Aug 3, 2026	18.84	19.00	18.16	18.53	18.53	-0.22%	2,556,026
Jul 31, 2026	18.77	18.99	18.52	18.57	18.57	0.11%	2,347,162
Jul 30, 2026	18.41	18.66	18.10	18.55	18.55	-	2,595,852
Jul 29, 2026	18.74	18.87	18.38	18.55	18.55	-0.22%	2,576,698
Jul 28, 2026	18.44	18.81	18.28	18.59	18.59	1.64%	2,928,890
Jul 27, 2026	18.09	18.47	17.92	18.29	18.29	-0.87%	2,457,123
Jul 24, 2026	18.70	18.87	18.34	18.45	18.45	0.22%	1,676,571
Jul 23, 2026	18.27	18.59	18.20	18.41	18.41	1.54%	1,745,200
Jul 22, 2026	18.50	18.58	18.11	18.13	18.13	-1.84%	2,233,056
Jul 21, 2026	18.06	18.63	17.81	18.47	18.47	3.24%	1,924,195
Jul 20, 2026	17.73	18.21	17.73	17.89	17.89	2.76%	2,599,893
Jul 17, 2026	17.47	17.73	17.09	17.41	17.41	-2.41%	2,527,273
Jul 16, 2026	17.83	18.29	17.75	17.84	17.84	-0.94%	2,461,514
Jul 15, 2026	18.25	18.28	17.63	18.01	18.01	-0.94%	2,453,738
Jul 14, 2026	17.72	18.59	17.72	18.18	18.18	5.03%	3,471,565
Jul 13, 2026	18.01	18.14	17.29	17.31	17.31	-2.53%	3,383,249
Jul 10, 2026	17.01	17.78	17.01	17.76	17.76	4.90%	2,315,683
Jul 9, 2026	17.54	17.64	16.56	16.93	16.93	-4.46%	3,983,678
Jul 8, 2026	17.38	17.77	17.18	17.72	17.72	2.49%	2,790,579
Jul 7, 2026	17.00	17.49	16.95	17.29	17.29	0.82%	4,170,911
Jul 6, 2026	17.09	17.87	16.97	17.15	17.15	-0.17%	2,869,013
Jul 2, 2026	17.08	17.41	16.98	17.18	17.18	3.93%	2,777,716
Jul 1, 2026	16.40	16.73	16.34	16.53	16.53	-	2,666,199
Jun 30, 2026	17.10	17.12	16.41	16.53	16.53	-3.22%	4,520,215
Jun 29, 2026	17.61	17.95	17.02	17.08	17.08	-3.23%	4,780,619
Jun 26, 2026	17.88	18.43	17.29	17.65	17.65	-2.38%	8,595,940
Jun 25, 2026	19.39	19.64	17.98	18.08	18.08	-6.76%	4,924,296
Jun 24, 2026	20.07	20.19	19.31	19.39	19.39	-2.86%	2,977,923
Jun 23, 2026	19.47	20.09	19.45	19.96	19.96	0.96%	2,846,834
Jun 22, 2026	18.85	19.90	18.78	19.77	19.77	4.66%	7,635,967
Jun 18, 2026	17.96	18.90	17.70	18.89	18.89	4.31%	4,684,862
Jun 17, 2026	18.35	18.57	18.07	18.11	18.11	-1.63%	2,388,387
Jun 16, 2026	18.50	18.69	17.90	18.41	18.41	-0.38%	4,781,268
Jun 15, 2026	17.57	18.51	17.28	18.48	18.48	5.18%	7,850,735
Jun 12, 2026	16.68	17.59	16.63	17.57	17.57	5.53%	2,333,914
Jun 11, 2026	16.94	17.10	16.57	16.65	16.65	0.30%	1,880,725
Jun 10, 2026	16.70	16.95	16.49	16.60	16.60	-0.72%	1,969,593
Jun 9, 2026	16.47	16.73	16.45	16.72	16.72	1.70%	1,872,498
Jun 8, 2026	16.67	16.86	16.29	16.44	16.44	-1.26%	1,728,590
Jun 5, 2026	16.27	16.76	16.12	16.65	16.65	2.52%	2,272,827
Jun 4, 2026	16.51	16.64	16.16	16.24	16.24	-0.92%	1,795,644
Jun 3, 2026	16.36	16.75	16.36	16.39	16.39	-0.43%	1,803,424
Jun 2, 2026	16.62	16.69	16.21	16.46	16.46	-1.14%	2,232,324
Jun 1, 2026	16.21	16.79	15.98	16.65	16.65	2.02%	3,393,440