DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	19.66	19.92	19.61	19.74	-	0.71%	225,950
Aug 31, 2026	19.84	19.94	19.41	19.60	19.60	-0.31%	2,340,028
Aug 28, 2026	19.42	19.86	19.40	19.66	19.66	1.60%	1,968,757
Aug 27, 2026	18.77	19.57	18.77	19.35	19.35	5.62%	3,157,828
Aug 26, 2026	19.04	19.09	18.25	18.32	18.32	-4.43%	4,949,242
Aug 25, 2026	19.62	19.79	19.12	19.17	19.17	-2.79%	3,536,543
Aug 24, 2026	19.63	19.86	19.43	19.72	19.72	-0.50%	2,712,537
Aug 21, 2026	20.00	20.62	19.72	19.82	19.82	0.10%	4,921,014
Aug 20, 2026	19.80	20.03	19.54	19.80	19.80	-0.95%	3,747,815
Aug 19, 2026	19.56	20.08	19.36	19.99	19.99	3.52%	4,033,963
Aug 18, 2026	18.94	19.39	18.80	19.31	19.31	2.17%	2,695,801
Aug 17, 2026	18.42	18.92	18.27	18.90	18.90	3.28%	3,497,263
Aug 14, 2026	19.39	19.71	19.23	19.52	18.30	1.67%	3,314,007
Aug 13, 2026	18.81	19.42	18.81	19.20	18.00	2.56%	2,981,097
Aug 12, 2026	18.15	18.87	18.15	18.72	17.55	2.86%	4,073,677
Aug 11, 2026	18.32	18.40	17.76	18.20	17.06	-0.71%	3,179,872
Aug 10, 2026	18.76	18.86	18.29	18.33	17.18	-2.29%	2,443,893
Aug 7, 2026	18.38	18.83	18.13	18.76	17.59	2.23%	3,122,381
Aug 6, 2026	18.48	18.80	18.11	18.35	17.20	2.69%	3,689,636
Aug 5, 2026	18.25	18.49	17.77	17.87	16.75	-1.49%	4,307,906
Aug 4, 2026	18.53	18.55	17.95	18.14	17.01	-2.10%	3,397,025
Aug 3, 2026	18.84	19.00	18.16	18.53	17.37	-0.22%	2,577,763
Jul 31, 2026	18.77	18.99	18.52	18.57	17.41	0.11%	2,457,085
Jul 30, 2026	18.41	18.66	18.10	18.55	17.39	-	2,652,356
Jul 29, 2026	18.74	18.87	18.38	18.55	17.39	-0.22%	2,584,072
Jul 28, 2026	18.44	18.81	18.28	18.59	17.43	1.64%	2,930,563
Jul 27, 2026	18.09	18.47	17.92	18.29	17.15	-0.87%	2,458,145
Jul 24, 2026	18.70	18.87	18.34	18.45	17.30	0.22%	1,680,940
Jul 23, 2026	18.27	18.59	18.20	18.41	17.26	1.54%	1,746,204
Jul 22, 2026	18.50	18.58	18.11	18.13	17.00	-1.84%	2,235,823
Jul 21, 2026	18.06	18.63	17.81	18.47	17.32	3.24%	1,926,298
Jul 20, 2026	17.73	18.21	17.73	17.89	16.77	2.76%	2,621,527
Jul 17, 2026	17.47	17.73	17.09	17.41	16.32	-2.41%	2,530,721
Jul 16, 2026	17.83	18.29	17.75	17.84	16.73	-0.94%	2,463,447
Jul 15, 2026	18.25	18.28	17.63	18.01	16.88	-0.94%	2,455,562
Jul 14, 2026	17.72	18.59	17.72	18.18	17.04	5.03%	3,478,852
Jul 13, 2026	18.01	18.14	17.29	17.31	16.23	-2.53%	3,415,683
Jul 10, 2026	17.01	17.78	17.01	17.76	16.65	4.90%	2,332,735
Jul 9, 2026	17.54	17.64	16.56	16.93	15.87	-4.46%	4,028,265
Jul 8, 2026	17.38	17.77	17.18	17.72	16.61	2.49%	2,809,736
Jul 7, 2026	17.00	17.49	16.95	17.29	16.21	0.82%	4,192,872
Jul 6, 2026	17.09	17.87	16.97	17.15	16.08	-0.17%	2,897,328
Jul 2, 2026	17.08	17.41	16.98	17.18	16.11	3.93%	2,802,107
Jul 1, 2026	16.40	16.73	16.34	16.53	15.50	-	2,677,158
Jun 30, 2026	17.10	17.12	16.41	16.53	15.50	-3.22%	4,523,845
Jun 29, 2026	17.61	17.95	17.02	17.08	16.01	-3.23%	4,784,473
Jun 26, 2026	17.88	18.43	17.29	17.65	16.55	-2.38%	9,984,451
Jun 25, 2026	19.39	19.64	17.98	18.08	16.95	-6.76%	4,937,651
Jun 24, 2026	20.07	20.19	19.31	19.39	18.18	-2.86%	2,985,077
Jun 23, 2026	19.47	20.09	19.45	19.96	18.71	0.96%	2,848,083