DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,074.00 | 1,074.00 | 1,060.50 | 1,062.25 | 1,045.63 | 40,711 |
| 2024-03-13 | 1,076.25 | 1,077.00 | 1,059.00 | 1,064.75 | 1,048.09 | 63,094 |
| 2024-03-12 | 1,065.25 | 1,081.50 | 1,061.00 | 1,077.75 | 1,060.88 | 62,487 |
| 2024-03-11 | 1,063.50 | 1,068.00 | 1,057.00 | 1,063.50 | 1,046.86 | 1,051,159 |
| 2024-03-08 | 1,060.00 | 1,070.50 | 1,055.50 | 1,070.50 | 1,053.75 | 335,499 |
| 2024-03-07 | 1,066.00 | 1,076.13 | 1,062.98 | 1,066.00 | 1,049.32 | 143,419 |
| 2024-03-06 | 1,053.00 | 1,077.00 | 1,047.50 | 1,064.25 | 1,047.60 | 1,460,238 |
| 2024-03-05 | 1,090.00 | 1,091.00 | 1,054.00 | 1,056.50 | 1,039.97 | 85,745 |
| 2024-03-04 | 1,101.75 | 1,104.00 | 1,084.00 | 1,090.00 | 1,072.94 | 307,178 |
| 2024-03-01 | 1,107.00 | 1,122.00 | 1,092.00 | 1,098.50 | 1,081.31 | 1,649,842 |
| 2024-02-29 | 1,090.25 | 1,117.50 | 1,082.00 | 1,110.50 | 1,093.12 | 489,945 |
| 2024-02-28 | 1,081.00 | 1,098.00 | 1,070.00 | 1,096.50 | 1,079.34 | 35,822 |
| 2024-02-27 | 1,096.00 | 1,097.00 | 1,080.50 | 1,093.75 | 1,076.63 | 129,692 |
| 2024-02-26 | 1,118.00 | 1,127.50 | 1,090.00 | 1,094.00 | 1,076.88 | 47,476 |
| 2024-02-23 | 1,125.50 | 1,129.00 | 1,116.00 | 1,125.25 | 1,107.64 | 33,715 |
| 2024-02-22 | 1,131.75 | 1,136.50 | 1,106.28 | 1,120.50 | 1,102.97 | 239,167 |
| 2024-02-21 | 1,132.00 | 1,132.50 | 1,117.50 | 1,119.75 | 1,102.23 | 94,181 |
| 2024-02-20 | 1,142.50 | 1,153.00 | 1,131.50 | 1,142.50 | 1,124.62 | 93,350 |
| 2024-02-19 | 1,140.00 | 1,150.00 | 1,126.50 | 1,139.00 | 1,121.18 | 49,271 |
| 2024-02-16 | 1,145.25 | 1,151.50 | 1,137.50 | 1,143.50 | 1,125.61 | 32,348 |
| 2024-02-15 | 1,138.50 | 1,152.50 | 1,138.00 | 1,150.00 | 1,132.00 | 71,501 |
| 2024-02-14 | 1,142.75 | 1,146.00 | 1,128.50 | 1,130.25 | 1,112.56 | 90,171 |
| 2024-02-13 | 1,152.25 | 1,170.50 | 1,143.00 | 1,151.50 | 1,133.48 | 37,914 |
| 2024-02-12 | 1,183.25 | 1,193.00 | 1,151.50 | 1,158.50 | 1,140.37 | 856,119 |
| 2024-02-09 | 1,206.25 | 1,213.50 | 1,186.00 | 1,191.75 | 1,173.10 | 77,833 |
| 2024-02-08 | 1,205.75 | 1,228.00 | 1,193.00 | 1,193.00 | 1,174.33 | 68,744 |
| 2024-02-07 | 1,207.50 | 1,219.08 | 1,203.50 | 1,208.00 | 1,189.10 | 450,993 |
| 2024-02-06 | 1,231.00 | 1,231.00 | 1,206.00 | 1,215.75 | 1,196.73 | 44,762 |
| 2024-02-05 | 1,227.25 | 1,235.00 | 1,210.59 | 1,232.00 | 1,212.72 | 106,585 |
| 2024-02-02 | 1,250.50 | 1,269.50 | 1,223.50 | 1,236.50 | 1,217.15 | 96,975 |
| 2024-02-01 | 1,197.75 | 1,275.00 | 1,174.50 | 1,267.75 | 1,247.91 | 961,372 |
| 2024-01-31 | 1,244.50 | 1,259.00 | 1,232.50 | 1,244.00 | 1,224.53 | 341,161 |
| 2024-01-30 | 1,240.50 | 1,244.75 | 1,221.50 | 1,237.75 | 1,218.38 | 58,473 |
| 2024-01-29 | 1,243.50 | 1,249.50 | 1,235.50 | 1,243.50 | 1,224.04 | 393,532 |
| 2024-01-26 | 1,238.25 | 1,250.50 | 1,236.00 | 1,250.25 | 1,230.69 | 42,976 |
| 2024-01-25 | 1,232.75 | 1,247.00 | 1,221.00 | 1,233.50 | 1,214.20 | 197,946 |
| 2024-01-24 | 1,259.50 | 1,261.00 | 1,228.25 | 1,232.50 | 1,213.21 | 75,158 |
| 2024-01-23 | 1,263.25 | 1,272.50 | 1,230.00 | 1,263.25 | 1,243.48 | 89,899 |
| 2024-01-22 | 1,235.75 | 1,262.50 | 1,233.00 | 1,251.25 | 1,231.67 | 1,515,835 |
| 2024-01-19 | 1,270.75 | 1,276.00 | 1,230.00 | 1,231.50 | 1,212.23 | 394,645 |
| 2024-01-18 | 1,253.75 | 1,269.50 | 1,252.50 | 1,268.00 | 1,248.16 | 59,610 |
| 2024-01-17 | 1,247.75 | 1,257.37 | 1,240.50 | 1,247.75 | 1,228.22 | 71,862 |
| 2024-01-16 | 1,244.75 | 1,265.50 | 1,194.50 | 1,260.50 | 1,240.77 | 23,626 |
| 2024-01-15 | 1,272.25 | 1,277.00 | 1,253.50 | 1,256.75 | 1,237.08 | 78,218 |
| 2024-01-12 | 1,264.75 | 1,284.50 | 1,260.00 | 1,278.25 | 1,258.25 | 651,886 |
| 2024-01-11 | 1,243.00 | 1,255.50 | 1,238.00 | 1,255.50 | 1,235.85 | 42,074 |
| 2024-01-10 | 1,233.00 | 1,247.00 | 1,231.00 | 1,233.50 | 1,214.20 | 78,349 |
| 2024-01-09 | 1,227.25 | 1,236.50 | 1,224.00 | 1,228.50 | 1,209.28 | 48,719 |
| 2024-01-08 | 1,231.25 | 1,238.00 | 1,217.00 | 1,218.50 | 1,199.43 | 77,820 |
| 2024-01-05 | 1,221.75 | 1,236.50 | 1,215.50 | 1,235.25 | 1,215.92 | 77,128 |
| 2024-01-04 | 1,193.25 | 1,246.50 | 1,182.00 | 1,227.50 | 1,208.29 | 68,365 |
| 2024-01-03 | 1,188.00 | 1,207.50 | 1,183.00 | 1,188.50 | 1,169.90 | 140,779 |
| 2024-01-02 | 1,188.50 | 1,196.50 | 1,174.50 | 1,182.50 | 1,164.00 | 53,269 |
| 2023-12-29 | 1,186.00 | 1,195.00 | 1,184.00 | 1,186.00 | 1,167.44 | 35,666 |
| 2023-12-28 | 1,176.00 | 1,189.00 | 1,174.50 | 1,189.00 | 1,170.39 | 25,243 |
| 2023-12-27 | 1,172.25 | 1,185.50 | 1,162.50 | 1,175.00 | 1,156.61 | 35,893 |
| 2023-12-22 | 1,169.50 | 1,190.00 | 1,160.50 | 1,169.50 | 1,151.20 | 93,968 |
| 2023-12-21 | 1,157.00 | 1,184.00 | 1,148.50 | 1,184.00 | 1,165.47 | 52,509 |
| 2023-12-20 | 1,162.75 | 1,174.50 | 1,155.00 | 1,162.75 | 1,144.55 | 124,313 |
| 2023-12-19 | 1,119.00 | 1,174.00 | 1,115.50 | 1,164.75 | 1,146.52 | 148,306 |
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.