DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,096.50 | 1,104.00 | 1,076.00 | 1,100.50 | 1,090.46 | 59,523 |
| 2024-06-11 | 1,112.75 | 1,113.50 | 1,080.00 | 1,100.00 | 1,089.97 | 30,441 |
| 2024-06-10 | 1,100.00 | 1,116.50 | 1,093.00 | 1,112.25 | 1,102.11 | 78,595 |
| 2024-06-07 | 1,105.25 | 1,115.00 | 1,097.00 | 1,105.25 | 1,095.17 | 27,996 |
| 2024-06-06 | 1,077.75 | 1,113.00 | 1,074.00 | 1,089.25 | 1,079.32 | 202,338 |
| 2024-06-05 | 1,051.50 | 1,051.50 | 1,051.50 | 1,051.50 | 1,041.91 | 0 |
| 2024-06-04 | 1,051.75 | 1,070.00 | 1,047.50 | 1,051.50 | 1,041.91 | 299,467 |
| 2024-06-03 | 1,060.00 | 1,064.00 | 1,041.00 | 1,048.75 | 1,039.19 | 989,684 |
| 2024-05-31 | 1,021.00 | 1,054.01 | 1,021.00 | 1,046.75 | 1,037.20 | 19,025 |
| 2024-05-30 | 1,020.80 | 1,023.00 | 1,008.50 | 1,020.80 | 1,011.49 | 214,180 |
| 2024-05-29 | 1,043.00 | 1,045.00 | 1,022.00 | 1,030.50 | 1,021.10 | 19,962 |
| 2024-05-28 | 1,043.00 | 1,049.50 | 1,024.50 | 1,043.00 | 1,033.49 | 319,475 |
| 2024-05-24 | 1,055.25 | 1,066.50 | 1,042.00 | 1,042.50 | 1,032.99 | 9,957 |
| 2024-05-23 | 1,044.75 | 1,062.50 | 1,043.50 | 1,055.25 | 1,045.63 | 93,394 |
| 2024-05-22 | 1,038.00 | 1,050.00 | 1,028.00 | 1,038.25 | 1,028.78 | 142,215 |
| 2024-05-21 | 1,059.00 | 1,066.00 | 1,036.50 | 1,047.00 | 1,037.45 | 251,156 |
| 2024-05-20 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,056.28 | 0 |
| 2024-05-17 | 1,066.00 | 1,069.50 | 1,058.00 | 1,066.00 | 1,056.28 | 18,619 |
| 2024-05-16 | 1,052.75 | 1,070.00 | 1,051.00 | 1,063.75 | 1,054.05 | 133,963 |
| 2024-05-15 | 1,047.75 | 1,055.50 | 1,037.00 | 1,047.75 | 1,038.20 | 41,465 |
| 2024-05-14 | 1,036.00 | 1,062.00 | 1,036.00 | 1,057.50 | 1,047.86 | 41,699 |
| 2024-05-13 | 1,049.00 | 1,058.50 | 1,012.50 | 1,037.50 | 1,028.04 | 42,837 |
| 2024-05-10 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | 1,009.31 | 0 |
| 2024-05-09 | 1,018.60 | 1,018.60 | 1,018.60 | 1,018.60 | 1,009.31 | 0 |
| 2024-05-08 | 1,017.55 | 1,020.00 | 1,009.50 | 1,018.60 | 1,009.31 | 18,856 |
| 2024-05-07 | 1,007.20 | 1,018.55 | 1,001.00 | 1,018.55 | 1,009.26 | 5,611 |
| 2024-05-03 | 984.60 | 990.20 | 977.40 | 984.60 | 975.62 | 10,858 |
| 2024-05-02 | 990.70 | 996.00 | 981.75 | 981.75 | 972.80 | 28,407 |
| 2024-05-01 | 996.75 | 1,005.50 | 985.60 | 995.60 | 986.52 | 2,779 |
| 2024-04-30 | 1,019.55 | 1,025.50 | 995.20 | 995.35 | 986.27 | 20,835 |
| 2024-04-29 | 1,033.50 | 1,040.00 | 1,009.00 | 1,012.65 | 1,003.42 | 23,562 |
| 2024-04-26 | 998.35 | 1,033.50 | 991.00 | 1,031.00 | 1,021.60 | 49,564 |
| 2024-04-25 | 1,021.30 | 1,027.00 | 988.00 | 997.60 | 988.50 | 267,740 |
| 2024-04-24 | 1,027.25 | 1,043.50 | 1,016.00 | 1,019.10 | 1,009.81 | 122,613 |
| 2024-04-23 | 1,083.25 | 1,090.00 | 1,068.50 | 1,081.00 | 1,071.14 | 93,156 |
| 2024-04-22 | 1,076.75 | 1,086.50 | 1,065.00 | 1,078.75 | 1,068.91 | 90,027 |
| 2024-04-19 | 1,071.25 | 1,086.50 | 1,063.00 | 1,071.25 | 1,061.48 | 95,985 |
| 2024-04-18 | 1,096.50 | 1,096.50 | 1,073.79 | 1,084.75 | 1,074.86 | 20,334 |
| 2024-04-17 | 1,113.50 | 1,116.50 | 1,095.00 | 1,100.50 | 1,090.46 | 52,971 |
| 2024-04-16 | 1,119.00 | 1,119.00 | 1,106.50 | 1,107.75 | 1,097.65 | 27,003 |
| 2024-04-15 | 1,121.00 | 1,129.00 | 1,110.00 | 1,120.25 | 1,110.03 | 235,187 |
| 2024-04-12 | 1,134.25 | 1,148.00 | 1,122.28 | 1,134.00 | 1,123.66 | 117,513 |
| 2024-04-11 | 1,139.25 | 1,149.00 | 1,126.50 | 1,126.50 | 1,116.23 | 24,321 |
| 2024-04-10 | 1,154.25 | 1,161.50 | 1,124.00 | 1,143.50 | 1,133.07 | 98,602 |
| 2024-04-09 | 1,143.00 | 1,168.00 | 1,143.00 | 1,154.00 | 1,143.48 | 25,472 |
| 2024-04-08 | 1,142.75 | 1,149.00 | 1,133.50 | 1,142.75 | 1,132.33 | 658,581 |
| 2024-04-05 | 1,155.25 | 1,160.00 | 1,145.00 | 1,152.25 | 1,141.74 | 39,726 |
| 2024-04-04 | 1,166.00 | 1,174.50 | 1,157.00 | 1,166.00 | 1,155.37 | 34,544 |
| 2024-04-03 | 1,127.65 | 1,173.50 | 1,127.65 | 1,162.75 | 1,152.15 | 56,983 |
| 2024-04-02 | 1,144.00 | 1,149.00 | 1,122.00 | 1,135.00 | 1,124.65 | 1,659,210 |
| 2024-03-28 | 1,124.25 | 1,124.25 | 1,124.25 | 1,124.25 | 1,114.00 | 0 |
| 2024-03-27 | 1,123.75 | 1,127.00 | 1,100.50 | 1,124.25 | 1,114.00 | 345,926 |
| 2024-03-26 | 1,112.50 | 1,133.00 | 1,105.00 | 1,124.50 | 1,114.25 | 71,121 |
| 2024-03-25 | 1,115.00 | 1,126.00 | 1,107.00 | 1,115.00 | 1,104.83 | 202,825 |
| 2024-03-22 | 1,095.00 | 1,115.50 | 1,092.50 | 1,105.25 | 1,095.17 | 90,605 |
| 2024-03-21 | 1,107.00 | 1,122.00 | 1,080.00 | 1,090.25 | 1,080.31 | 76,352 |
| 2024-03-20 | 1,050.50 | 1,087.06 | 1,049.00 | 1,083.00 | 1,073.12 | 130,568 |
| 2024-03-19 | 1,032.25 | 1,051.06 | 1,023.00 | 1,049.50 | 1,039.93 | 3,457,395 |
| 2024-03-18 | 1,058.75 | 1,071.50 | 1,037.50 | 1,047.00 | 1,037.45 | 502,223 |
| 2024-03-15 | 1,058.50 | 1,071.00 | 1,051.50 | 1,058.50 | 1,048.85 | 1,266,947 |
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.