DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,251.75 | 1,261.00 | 1,225.00 | 1,225.25 | 1,214.08 | 23,872 |
| 2024-09-04 | 1,216.75 | 1,228.50 | 1,208.50 | 1,216.75 | 1,205.65 | 810,267 |
| 2024-09-03 | 1,227.00 | 1,236.50 | 1,223.50 | 1,227.00 | 1,215.81 | 16,481 |
| 2024-09-02 | 1,193.75 | 1,225.00 | 1,193.50 | 1,220.50 | 1,209.37 | 12,163 |
| 2024-08-30 | 1,236.50 | 1,238.00 | 1,198.00 | 1,209.50 | 1,198.47 | 22,261 |
| 2024-08-29 | 1,234.25 | 1,244.50 | 1,230.50 | 1,234.25 | 1,222.99 | 1,904 |
| 2024-08-28 | 1,232.50 | 1,242.50 | 1,230.00 | 1,232.50 | 1,221.26 | 165,373 |
| 2024-08-27 | 1,232.50 | 1,241.50 | 1,229.50 | 1,232.50 | 1,221.26 | 7,877 |
| 2024-08-23 | 1,261.25 | 1,263.50 | 1,207.50 | 1,231.25 | 1,220.02 | 16,551 |
| 2024-08-22 | 1,259.25 | 1,266.00 | 1,258.00 | 1,259.25 | 1,247.77 | 29,603 |
| 2024-08-21 | 1,258.50 | 1,265.50 | 1,256.00 | 1,258.50 | 1,247.02 | 25,291 |
| 2024-08-20 | 1,265.00 | 1,268.00 | 1,251.50 | 1,251.50 | 1,240.09 | 2,830 |
| 2024-08-19 | 1,248.00 | 1,264.00 | 1,242.00 | 1,261.00 | 1,249.50 | 5,352 |
| 2024-08-16 | 1,261.50 | 1,264.00 | 1,233.50 | 1,248.00 | 1,236.62 | 149,812 |
| 2024-08-15 | 1,260.25 | 1,268.50 | 1,236.50 | 1,260.25 | 1,248.76 | 26,185 |
| 2024-08-14 | 1,229.00 | 1,261.00 | 1,229.00 | 1,253.50 | 1,242.07 | 8,096 |
| 2024-08-13 | 1,218.00 | 1,224.50 | 1,211.50 | 1,218.00 | 1,206.89 | 4,981 |
| 2024-08-12 | 1,220.00 | 1,228.00 | 1,211.00 | 1,220.00 | 1,208.87 | 6,494 |
| 2024-08-09 | 1,214.00 | 1,224.00 | 1,208.50 | 1,214.00 | 1,202.93 | 29,656 |
| 2024-08-08 | 1,206.00 | 1,212.00 | 1,181.00 | 1,205.75 | 1,194.75 | 17,268 |
| 2024-08-07 | 1,174.50 | 1,215.50 | 1,078.92 | 1,211.50 | 1,200.45 | 711,883 |
| 2024-08-06 | 1,177.25 | 1,184.50 | 1,155.50 | 1,176.00 | 1,165.28 | 43,923 |
| 2024-08-05 | 1,174.00 | 1,193.00 | 1,151.50 | 1,161.00 | 1,150.41 | 28,897 |
| 2024-08-02 | 1,245.00 | 1,247.00 | 1,209.50 | 1,218.75 | 1,207.64 | 32,408 |
| 2024-08-01 | 1,265.25 | 1,269.50 | 1,255.00 | 1,265.25 | 1,253.71 | 27,738 |
| 2024-07-31 | 1,274.00 | 1,280.00 | 1,253.00 | 1,273.50 | 1,261.89 | 14,082 |
| 2024-07-30 | 1,246.75 | 1,261.50 | 1,243.00 | 1,260.25 | 1,248.76 | 8,137 |
| 2024-07-29 | 1,255.00 | 1,279.00 | 1,240.00 | 1,252.75 | 1,241.33 | 13,011 |
| 2024-07-26 | 1,254.25 | 1,270.00 | 1,250.00 | 1,254.50 | 1,243.06 | 21,599 |
| 2024-07-25 | 1,243.75 | 1,253.00 | 1,216.00 | 1,243.75 | 1,232.41 | 96,137 |
| 2024-07-24 | 1,245.50 | 1,264.00 | 1,232.50 | 1,245.00 | 1,233.65 | 67,301 |
| 2024-07-23 | 1,219.75 | 1,220.00 | 1,194.50 | 1,206.25 | 1,195.25 | 28,472 |
| 2024-07-22 | 1,193.50 | 1,217.50 | 1,193.50 | 1,205.75 | 1,194.75 | 164,421 |
| 2024-07-19 | 1,172.75 | 1,193.50 | 1,162.00 | 1,184.50 | 1,173.70 | 11,388 |
| 2024-07-18 | 1,143.75 | 1,193.00 | 1,135.00 | 1,182.50 | 1,171.72 | 13,764 |
| 2024-07-17 | 1,158.75 | 1,163.00 | 1,134.50 | 1,146.25 | 1,135.80 | 11,732 |
| 2024-07-16 | 1,161.75 | 1,171.00 | 1,149.00 | 1,161.75 | 1,151.16 | 11,078 |
| 2024-07-15 | 1,174.25 | 1,189.00 | 1,162.00 | 1,164.00 | 1,153.39 | 11,123 |
| 2024-07-12 | 1,195.25 | 1,203.50 | 1,159.00 | 1,182.25 | 1,171.47 | 38,208 |
| 2024-07-11 | 1,182.75 | 1,195.50 | 1,176.50 | 1,182.75 | 1,171.96 | 15,596 |
| 2024-07-10 | 1,151.25 | 1,176.00 | 1,143.50 | 1,175.50 | 1,164.78 | 31,108 |
| 2024-07-09 | 1,162.50 | 1,169.00 | 1,139.00 | 1,139.00 | 1,128.61 | 18,842 |
| 2024-07-08 | 1,171.00 | 1,172.00 | 1,151.50 | 1,158.75 | 1,148.18 | 71,031 |
| 2024-07-05 | 1,176.50 | 1,183.00 | 1,170.50 | 1,176.50 | 1,165.77 | 10,991 |
| 2024-07-04 | 1,176.25 | 1,182.50 | 1,165.00 | 1,176.00 | 1,165.28 | 27,091 |
| 2024-07-03 | 1,152.25 | 1,181.50 | 1,148.50 | 1,179.75 | 1,168.99 | 38,191 |
| 2024-07-02 | 1,143.25 | 1,152.50 | 1,127.00 | 1,142.00 | 1,131.59 | 26,214 |
| 2024-07-01 | 1,073.50 | 1,146.50 | 1,062.50 | 1,143.00 | 1,132.58 | 81,447 |
| 2024-06-28 | 1,077.00 | 1,094.00 | 1,066.50 | 1,077.00 | 1,067.18 | 25,147 |
| 2024-06-27 | 1,089.00 | 1,089.50 | 1,066.50 | 1,074.50 | 1,064.70 | 946,053 |
| 2024-06-26 | 1,101.25 | 1,117.50 | 1,088.00 | 1,088.25 | 1,078.33 | 245,369 |
| 2024-06-25 | 1,078.25 | 1,092.00 | 1,073.50 | 1,078.25 | 1,068.42 | 48,467 |
| 2024-06-24 | 1,057.50 | 1,077.50 | 1,048.00 | 1,068.25 | 1,058.51 | 15,257 |
| 2024-06-21 | 1,072.50 | 1,078.50 | 1,051.00 | 1,051.00 | 1,041.42 | 47,030 |
| 2024-06-20 | 1,061.75 | 1,076.50 | 1,051.50 | 1,061.75 | 1,052.07 | 32,448 |
| 2024-06-19 | 1,074.00 | 1,074.00 | 1,047.00 | 1,060.50 | 1,050.83 | 28,905 |
| 2024-06-18 | 1,082.00 | 1,085.00 | 1,076.00 | 1,081.25 | 1,071.39 | 18,649 |
| 2024-06-17 | 1,082.50 | 1,082.50 | 1,072.00 | 1,081.00 | 1,071.14 | 520,368 |
| 2024-06-14 | 1,115.00 | 1,120.50 | 1,081.50 | 1,091.25 | 1,081.30 | 22,806 |
| 2024-06-13 | 1,097.75 | 1,126.50 | 1,093.50 | 1,108.00 | 1,097.90 | 27,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 7.0000 DKK |
| 2025-03-21 | 7.0000 DKK |
| 2024-03-15 | 7.0000 DKK |
| 2023-03-17 | 6.5000 DKK |
| 2022-03-18 | 5.5000 DKK |
| 2021-03-16 | 4.0000 DKK |
| 2020-03-17 | 2.5000 DKK |
| 2019-03-18 | 2.2500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.