DHT Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	16.13	16.37	16.05	16.32	16.32	-0.18%	4,318,636
May 28, 2026	16.73	16.81	16.35	16.35	16.35	-3.31%	4,043,938
May 27, 2026	17.29	17.56	16.78	16.91	16.91	-2.82%	4,305,270
May 26, 2026	17.33	17.46	17.04	17.40	17.40	0.12%	1,909,326
May 22, 2026	17.59	17.59	17.14	17.38	17.38	-2.14%	2,349,943
May 21, 2026	17.59	17.98	17.45	17.76	17.76	0.45%	1,986,566
May 20, 2026	17.85	18.46	17.74	18.32	17.68	4.09%	3,682,685
May 19, 2026	17.93	18.01	17.43	17.60	16.99	-1.73%	2,887,748
May 18, 2026	17.66	18.18	17.53	17.91	17.28	1.53%	3,288,373
May 15, 2026	17.63	17.76	17.40	17.64	17.02	-1.18%	3,212,033
May 14, 2026	17.83	17.99	17.56	17.85	17.23	0.22%	2,792,955
May 13, 2026	18.79	18.91	17.63	17.81	17.19	-4.86%	3,693,241
May 12, 2026	18.64	18.87	18.51	18.72	18.07	-0.05%	2,189,126
May 11, 2026	19.14	19.18	18.38	18.73	18.08	-1.42%	2,962,839
May 8, 2026	19.08	19.39	18.84	19.00	18.34	-0.11%	2,915,462
May 7, 2026	19.26	19.55	18.58	19.02	18.36	0.42%	3,660,969
May 6, 2026	19.43	19.85	18.73	18.94	18.28	-0.84%	4,876,722
May 5, 2026	19.00	19.28	18.69	19.10	18.43	2.74%	3,390,202
May 4, 2026	18.82	18.89	18.52	18.59	17.94	-1.48%	1,960,456
May 1, 2026	18.44	18.88	18.19	18.87	18.21	2.11%	2,122,721
Apr 30, 2026	18.20	18.56	18.10	18.48	17.83	1.15%	2,386,656
Apr 29, 2026	18.35	18.45	18.02	18.27	17.63	-0.11%	1,939,076
Apr 28, 2026	18.46	18.59	18.19	18.29	17.65	-0.27%	2,444,758
Apr 27, 2026	18.13	18.41	17.80	18.34	17.70	1.55%	3,729,730
Apr 24, 2026	17.77	18.09	17.62	18.06	17.43	1.52%	2,150,312
Apr 23, 2026	17.86	18.04	17.72	17.79	17.17	0.28%	2,151,739
Apr 22, 2026	18.16	18.27	17.17	17.74	17.12	-1.39%	4,535,112