DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 1,104.25 | 1,110.00 | 1,065.00 | 1,069.50 | 1,047.29 | 33,661 |
| 2023-01-04 | 1,120.25 | 1,125.00 | 1,107.75 | 1,107.75 | 1,084.75 | 53,256 |
| 2023-01-03 | 1,125.50 | 1,132.50 | 1,104.50 | 1,113.50 | 1,090.38 | 46,907 |
| 2022-12-30 | 1,108.75 | 1,112.50 | 1,095.50 | 1,107.50 | 1,084.50 | 19,235 |
| 2022-12-29 | 1,099.00 | 1,112.00 | 1,092.00 | 1,110.50 | 1,087.44 | 30,728 |
| 2022-12-28 | 1,096.50 | 1,114.00 | 1,096.50 | 1,107.75 | 1,084.75 | 27,151 |
| 2022-12-23 | 1,076.00 | 1,091.00 | 1,074.50 | 1,087.75 | 1,065.16 | 17,798 |
| 2022-12-22 | 1,088.75 | 1,103.00 | 1,072.29 | 1,075.50 | 1,053.17 | 65,765 |
| 2022-12-21 | 1,082.75 | 1,094.50 | 1,079.50 | 1,094.00 | 1,071.29 | 33,820 |
| 2022-12-20 | 1,079.75 | 1,084.50 | 1,068.00 | 1,075.00 | 1,052.68 | 109,785 |
| 2022-12-19 | 1,084.00 | 1,097.00 | 1,079.50 | 1,094.75 | 1,072.02 | 55,439 |
| 2022-12-16 | 1,067.50 | 1,084.11 | 1,062.00 | 1,077.00 | 1,054.64 | 150,077 |
| 2022-12-15 | 1,095.00 | 1,095.00 | 1,070.00 | 1,085.25 | 1,062.72 | 70,088 |
| 2022-12-14 | 1,103.00 | 1,117.50 | 1,091.00 | 1,112.25 | 1,089.16 | 32,336 |
| 2022-12-13 | 1,074.00 | 1,115.50 | 1,072.00 | 1,107.25 | 1,084.26 | 256,113 |
| 2022-12-12 | 1,082.75 | 1,086.00 | 1,067.00 | 1,072.50 | 1,050.23 | 16,254 |
| 2022-12-09 | 1,083.75 | 1,092.50 | 1,075.00 | 1,086.25 | 1,063.70 | 21,346 |
| 2022-12-08 | 1,092.25 | 1,094.56 | 1,067.50 | 1,070.50 | 1,048.27 | 38,082 |
| 2022-12-07 | 1,094.25 | 1,103.50 | 1,084.00 | 1,103.50 | 1,080.59 | 22,972 |
| 2022-12-06 | 1,113.50 | 1,114.00 | 1,094.50 | 1,099.50 | 1,076.67 | 89,692 |
| 2022-12-05 | 1,123.50 | 1,135.50 | 1,115.00 | 1,118.00 | 1,094.79 | 65,595 |
| 2022-12-02 | 1,114.00 | 1,134.00 | 1,111.50 | 1,132.00 | 1,108.50 | 51,343 |
| 2022-12-01 | 1,125.50 | 1,142.00 | 1,117.00 | 1,124.50 | 1,101.15 | 61,219 |
| 2022-11-30 | 1,113.50 | 1,124.00 | 1,107.50 | 1,111.75 | 1,088.67 | 95,656 |
| 2022-11-29 | 1,119.75 | 1,122.00 | 1,091.00 | 1,110.25 | 1,087.20 | 42,243 |
| 2022-11-28 | 1,115.50 | 1,125.00 | 1,107.50 | 1,119.25 | 1,096.01 | 109,979 |
| 2022-11-25 | 1,115.25 | 1,125.50 | 1,111.00 | 1,115.25 | 1,092.09 | 72,737 |
| 2022-11-24 | 1,104.75 | 1,123.00 | 1,103.50 | 1,117.25 | 1,094.05 | 9,933 |
| 2022-11-23 | 1,105.50 | 1,108.00 | 1,093.50 | 1,098.75 | 1,075.94 | 35,332 |
| 2022-11-22 | 1,087.75 | 1,111.50 | 1,085.00 | 1,108.00 | 1,084.99 | 39,069 |
| 2022-11-21 | 1,090.00 | 1,101.00 | 1,078.50 | 1,092.00 | 1,069.33 | 52,069 |
| 2022-11-18 | 1,097.00 | 1,097.00 | 1,076.00 | 1,088.25 | 1,065.65 | 106,813 |
| 2022-11-17 | 1,080.25 | 1,096.50 | 1,080.00 | 1,091.00 | 1,068.35 | 97,648 |
| 2022-11-16 | 1,108.25 | 1,109.50 | 1,080.00 | 1,086.50 | 1,063.94 | 26,873 |
| 2022-11-15 | 1,104.50 | 1,130.00 | 1,089.00 | 1,110.00 | 1,086.95 | 30,715 |
| 2022-11-14 | 1,112.75 | 1,117.50 | 1,092.00 | 1,111.50 | 1,088.42 | 67,015 |
| 2022-11-11 | 1,107.75 | 1,139.50 | 1,107.50 | 1,123.50 | 1,100.17 | 115,368 |
| 2022-11-10 | 1,046.50 | 1,116.50 | 1,036.50 | 1,106.75 | 1,083.77 | 59,484 |
| 2022-11-09 | 1,062.00 | 1,062.00 | 1,039.50 | 1,052.75 | 1,030.89 | 49,025 |
| 2022-11-08 | 1,047.25 | 1,073.50 | 1,031.00 | 1,065.50 | 1,043.38 | 21,359 |
| 2022-11-07 | 1,020.55 | 1,049.00 | 1,016.50 | 1,042.50 | 1,020.85 | 44,256 |
| 2022-11-04 | 1,007.15 | 1,035.00 | 1,005.50 | 1,030.50 | 1,009.10 | 20,194 |
| 2022-11-03 | 997.10 | 1,005.50 | 994.20 | 1,000.50 | 979.73 | 46,889 |
| 2022-11-02 | 1,017.50 | 1,017.50 | 1,001.50 | 1,009.20 | 988.25 | 59,659 |
| 2022-11-01 | 1,028.00 | 1,039.00 | 1,013.50 | 1,017.55 | 996.42 | 34,553 |
| 2022-10-31 | 1,010.65 | 1,028.50 | 1,004.50 | 1,021.00 | 999.80 | 73,235 |
| 2022-10-28 | 1,004.70 | 1,012.00 | 992.60 | 1,004.70 | 983.84 | 51,636 |
| 2022-10-27 | 1,034.50 | 1,042.50 | 1,011.00 | 1,024.50 | 1,003.23 | 68,065 |
| 2022-10-26 | 1,013.35 | 1,034.50 | 998.20 | 1,031.25 | 1,009.84 | 82,582 |
| 2022-10-25 | 970.30 | 1,029.50 | 951.00 | 1,023.00 | 1,001.76 | 78,894 |
| 2022-10-24 | 961.00 | 972.60 | 952.00 | 960.70 | 940.75 | 42,682 |
| 2022-10-21 | 945.60 | 962.60 | 934.60 | 955.40 | 935.56 | 36,403 |
| 2022-10-20 | 941.20 | 969.40 | 937.40 | 963.80 | 943.79 | 24,259 |
| 2022-10-19 | 971.80 | 971.80 | 944.40 | 952.40 | 932.63 | 38,577 |
| 2022-10-18 | 957.09 | 979.80 | 957.09 | 968.20 | 948.10 | 83,452 |
| 2022-10-17 | 914.10 | 944.60 | 904.80 | 940.10 | 920.58 | 137,421 |
| 2022-10-14 | 914.80 | 937.00 | 904.20 | 922.40 | 903.25 | 76,668 |
| 2022-10-13 | 898.60 | 911.00 | 873.40 | 887.10 | 868.68 | 57,344 |
| 2022-10-12 | 897.00 | 913.60 | 894.60 | 902.50 | 883.76 | 52,376 |
| 2022-10-11 | 897.20 | 916.00 | 889.80 | 896.30 | 877.69 | 51,121 |
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.