DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,120.75 | 1,137.00 | 1,109.50 | 1,109.75 | 1,092.38 | 315,099 |
| 2023-12-15 | 1,136.61 | 1,136.61 | 1,116.50 | 1,132.00 | 1,114.29 | 157,689 |
| 2023-12-14 | 1,109.50 | 1,156.00 | 1,107.50 | 1,137.50 | 1,119.70 | 251,010 |
| 2023-12-13 | 1,064.00 | 1,112.00 | 1,064.00 | 1,101.00 | 1,083.77 | 139,769 |
| 2023-12-12 | 1,071.50 | 1,085.50 | 1,062.29 | 1,063.50 | 1,046.86 | 87,016 |
| 2023-12-11 | 1,082.00 | 1,085.00 | 1,074.00 | 1,081.50 | 1,064.58 | 126,508 |
| 2023-12-08 | 1,089.00 | 1,092.50 | 1,079.00 | 1,089.00 | 1,071.96 | 63,696 |
| 2023-12-07 | 1,095.75 | 1,102.50 | 1,085.00 | 1,095.75 | 1,078.60 | 53,555 |
| 2023-12-06 | 1,090.50 | 1,105.50 | 1,083.00 | 1,090.25 | 1,073.19 | 106,870 |
| 2023-12-05 | 1,076.50 | 1,090.22 | 1,067.00 | 1,088.75 | 1,071.71 | 91,430 |
| 2023-12-04 | 1,057.00 | 1,083.00 | 1,056.00 | 1,079.00 | 1,062.12 | 867,632 |
| 2023-12-01 | 1,037.50 | 1,061.00 | 1,036.00 | 1,055.50 | 1,038.98 | 100,952 |
| 2023-11-30 | 1,056.50 | 1,057.50 | 1,029.98 | 1,033.25 | 1,017.08 | 119,877 |
| 2023-11-29 | 1,030.50 | 1,057.00 | 1,030.00 | 1,053.75 | 1,037.26 | 123,396 |
| 2023-11-28 | 1,047.25 | 1,049.00 | 1,022.50 | 1,036.00 | 1,019.79 | 105,230 |
| 2023-11-27 | 1,069.25 | 1,082.50 | 1,054.98 | 1,061.50 | 1,044.89 | 239,174 |
| 2023-11-24 | 1,071.75 | 1,078.50 | 1,070.00 | 1,073.00 | 1,056.21 | 50,619 |
| 2023-11-23 | 1,064.50 | 1,078.00 | 1,060.50 | 1,077.00 | 1,060.15 | 25,795 |
| 2023-11-22 | 1,073.00 | 1,073.00 | 1,061.50 | 1,061.50 | 1,044.89 | 206,501 |
| 2023-11-21 | 1,085.50 | 1,085.50 | 1,074.00 | 1,074.00 | 1,057.19 | 63,652 |
| 2023-11-20 | 1,083.75 | 1,095.50 | 1,082.00 | 1,095.25 | 1,078.11 | 50,902 |
| 2023-11-17 | 1,073.00 | 1,093.50 | 1,071.50 | 1,085.00 | 1,068.02 | 123,012 |
| 2023-11-16 | 1,074.75 | 1,085.50 | 1,067.50 | 1,080.50 | 1,063.59 | 131,104 |
| 2023-11-15 | 1,076.00 | 1,093.00 | 1,071.00 | 1,078.75 | 1,061.87 | 139,887 |
| 2023-11-14 | 1,065.00 | 1,080.50 | 1,055.50 | 1,076.00 | 1,059.16 | 91,814 |
| 2023-11-13 | 1,076.00 | 1,084.50 | 1,063.50 | 1,064.25 | 1,047.60 | 452,691 |
| 2023-11-10 | 1,072.00 | 1,079.00 | 1,063.00 | 1,072.25 | 1,055.47 | 30,767 |
| 2023-11-09 | 1,052.50 | 1,086.11 | 1,052.50 | 1,085.50 | 1,068.51 | 52,754 |
| 2023-11-08 | 1,055.00 | 1,073.50 | 1,048.00 | 1,052.50 | 1,036.03 | 43,796 |
| 2023-11-07 | 1,065.00 | 1,076.50 | 1,060.00 | 1,065.00 | 1,048.33 | 80,341 |
| 2023-11-06 | 1,089.00 | 1,099.00 | 1,057.50 | 1,065.25 | 1,048.58 | 80,259 |
| 2023-11-03 | 1,096.50 | 1,113.50 | 1,064.00 | 1,092.50 | 1,075.40 | 94,835 |
| 2023-11-02 | 1,062.00 | 1,110.00 | 1,049.50 | 1,107.00 | 1,089.68 | 178,477 |
| 2023-11-01 | 1,056.50 | 1,067.00 | 1,049.00 | 1,055.50 | 1,038.98 | 296,184 |
| 2023-10-31 | 1,033.25 | 1,060.00 | 1,025.50 | 1,056.50 | 1,039.97 | 191,439 |
| 2023-10-30 | 993.95 | 1,023.00 | 981.00 | 1,013.40 | 997.54 | 129,050 |
| 2023-10-27 | 965.70 | 987.40 | 965.00 | 984.75 | 969.34 | 147,657 |
| 2023-10-26 | 959.40 | 1,012.50 | 944.40 | 957.20 | 942.22 | 188,391 |
| 2023-10-25 | 1,053.75 | 1,066.00 | 974.80 | 988.90 | 973.43 | 245,184 |
| 2023-10-24 | 1,116.50 | 1,160.50 | 1,036.50 | 1,052.50 | 1,036.03 | 415,541 |
| 2023-10-23 | 1,115.25 | 1,118.00 | 1,094.00 | 1,104.50 | 1,087.22 | 85,553 |
| 2023-10-20 | 1,116.25 | 1,120.50 | 1,107.00 | 1,113.25 | 1,095.83 | 135,043 |
| 2023-10-19 | 1,156.00 | 1,175.00 | 1,125.77 | 1,161.75 | 1,143.57 | 92,506 |
| 2023-10-18 | 1,205.75 | 1,219.50 | 1,151.50 | 1,161.75 | 1,143.57 | 253,357 |
| 2023-10-17 | 1,248.25 | 1,252.50 | 1,213.25 | 1,213.25 | 1,194.26 | 61,411 |
| 2023-10-16 | 1,287.75 | 1,288.50 | 1,244.00 | 1,253.00 | 1,233.39 | 52,080 |
| 2023-10-13 | 1,286.50 | 1,296.00 | 1,276.50 | 1,290.00 | 1,269.81 | 38,215 |
| 2023-10-12 | 1,295.50 | 1,304.00 | 1,290.00 | 1,298.00 | 1,277.69 | 51,068 |
| 2023-10-11 | 1,314.75 | 1,317.00 | 1,288.50 | 1,299.50 | 1,279.16 | 34,429 |
| 2023-10-10 | 1,304.50 | 1,319.50 | 1,300.00 | 1,310.50 | 1,289.99 | 36,459 |
| 2023-10-09 | 1,305.00 | 1,306.00 | 1,292.00 | 1,303.50 | 1,283.10 | 34,533 |
| 2023-10-06 | 1,300.75 | 1,313.00 | 1,295.00 | 1,302.25 | 1,281.87 | 55,853 |
| 2023-10-05 | 1,280.00 | 1,301.00 | 1,271.00 | 1,293.00 | 1,272.77 | 22,684 |
| 2023-10-04 | 1,289.25 | 1,296.00 | 1,270.25 | 1,275.50 | 1,255.54 | 24,498 |
| 2023-10-03 | 1,296.50 | 1,308.50 | 1,287.50 | 1,296.50 | 1,276.21 | 20,572 |
| 2023-10-02 | 1,318.75 | 1,326.00 | 1,293.50 | 1,304.75 | 1,284.33 | 33,506 |
| 2023-09-29 | 1,320.00 | 1,333.50 | 1,318.74 | 1,333.50 | 1,312.63 | 174,072 |
| 2023-09-28 | 1,304.25 | 1,319.00 | 1,296.00 | 1,309.50 | 1,289.01 | 57,401 |
| 2023-09-27 | 1,301.00 | 1,321.00 | 1,299.24 | 1,314.25 | 1,293.68 | 26,829 |
| 2023-09-26 | 1,289.00 | 1,302.26 | 1,288.00 | 1,289.00 | 1,268.83 | 32,076 |
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.