DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 878.00 | 927.60 | 878.00 | 915.20 | 896.20 | 58,347 |
| 2022-10-07 | 919.40 | 925.40 | 885.00 | 889.60 | 871.13 | 62,072 |
| 2022-10-06 | 925.50 | 932.60 | 919.20 | 932.20 | 912.84 | 44,924 |
| 2022-10-05 | 950.00 | 950.00 | 911.00 | 912.10 | 893.16 | 40,438 |
| 2022-10-04 | 917.30 | 950.20 | 911.00 | 947.00 | 927.34 | 29,955 |
| 2022-10-03 | 888.60 | 911.20 | 879.20 | 905.40 | 886.60 | 32,021 |
| 2022-09-30 | 878.00 | 901.40 | 878.00 | 895.30 | 876.71 | 182,532 |
| 2022-09-29 | 899.50 | 904.00 | 873.80 | 879.20 | 860.95 | 70,885 |
| 2022-09-28 | 875.80 | 905.49 | 875.80 | 901.10 | 882.39 | 69,923 |
| 2022-09-27 | 884.80 | 900.20 | 876.20 | 892.70 | 874.16 | 45,772 |
| 2022-09-26 | 863.60 | 893.00 | 863.60 | 882.40 | 864.08 | 69,111 |
| 2022-09-23 | 897.60 | 899.60 | 860.60 | 868.20 | 850.17 | 27,211 |
| 2022-09-22 | 904.10 | 922.20 | 898.00 | 904.90 | 886.11 | 51,002 |
| 2022-09-21 | 934.50 | 937.60 | 919.80 | 924.20 | 905.01 | 42,745 |
| 2022-09-20 | 975.60 | 985.80 | 947.81 | 952.50 | 932.72 | 37,517 |
| 2022-09-16 | 999.92 | 999.92 | 958.20 | 967.60 | 947.51 | 113,049 |
| 2022-09-15 | 1,044.25 | 1,063.50 | 1,032.50 | 1,044.50 | 1,022.81 | 25,273 |
| 2022-09-14 | 1,049.00 | 1,065.50 | 1,047.00 | 1,057.75 | 1,035.79 | 59,080 |
| 2022-09-13 | 1,106.00 | 1,110.50 | 1,050.34 | 1,059.25 | 1,037.26 | 22,483 |
| 2022-09-12 | 1,083.00 | 1,102.50 | 1,083.00 | 1,099.75 | 1,076.92 | 49,350 |
| 2022-09-09 | 1,045.50 | 1,084.00 | 1,045.50 | 1,074.00 | 1,051.70 | 33,366 |
| 2022-09-08 | 1,041.25 | 1,046.00 | 1,026.00 | 1,040.25 | 1,018.65 | 45,698 |
| 2022-09-07 | 1,032.75 | 1,041.00 | 1,019.50 | 1,032.50 | 1,011.06 | 63,287 |
| 2022-09-06 | 1,043.50 | 1,066.00 | 1,039.00 | 1,043.50 | 1,021.83 | 39,416 |
| 2022-09-05 | 1,037.25 | 1,060.00 | 1,032.50 | 1,049.25 | 1,027.46 | 21,318 |
| 2022-09-02 | 1,054.00 | 1,069.00 | 1,029.50 | 1,060.50 | 1,038.48 | 17,237 |
| 2022-09-01 | 1,079.00 | 1,085.00 | 1,038.00 | 1,046.75 | 1,025.02 | 78,860 |
| 2022-08-31 | 1,095.00 | 1,099.50 | 1,080.00 | 1,084.50 | 1,061.98 | 44,247 |
| 2022-08-30 | 1,097.75 | 1,115.50 | 1,088.03 | 1,098.50 | 1,075.69 | 51,421 |
| 2022-08-26 | 1,157.75 | 1,163.00 | 1,133.50 | 1,145.00 | 1,121.23 | 17,987 |
| 2022-08-25 | 1,164.75 | 1,174.50 | 1,147.50 | 1,163.00 | 1,138.85 | 26,561 |
| 2022-08-24 | 1,147.25 | 1,162.50 | 1,144.00 | 1,160.50 | 1,136.40 | 23,965 |
| 2022-08-23 | 1,164.75 | 1,177.50 | 1,152.00 | 1,156.50 | 1,132.49 | 43,069 |
| 2022-08-22 | 1,212.50 | 1,213.00 | 1,178.00 | 1,187.25 | 1,162.60 | 14,786 |
| 2022-08-19 | 1,213.00 | 1,229.50 | 1,211.50 | 1,226.00 | 1,200.54 | 431,931 |
| 2022-08-18 | 1,209.25 | 1,227.50 | 1,205.75 | 1,213.25 | 1,188.06 | 22,476 |
| 2022-08-17 | 1,229.00 | 1,240.50 | 1,208.50 | 1,214.25 | 1,189.04 | 35,789 |
| 2022-08-16 | 1,235.38 | 1,235.38 | 1,221.25 | 1,224.00 | 1,198.59 | 69,247 |
| 2022-08-15 | 1,218.00 | 1,241.00 | 1,218.00 | 1,230.25 | 1,204.71 | 34,072 |
| 2022-08-12 | 1,235.00 | 1,235.00 | 1,213.00 | 1,222.25 | 1,196.87 | 254,668 |
| 2022-08-11 | 1,233.75 | 1,239.50 | 1,216.00 | 1,233.00 | 1,207.40 | 101,965 |
| 2022-08-10 | 1,186.75 | 1,225.50 | 1,175.00 | 1,224.50 | 1,199.08 | 45,548 |
| 2022-08-09 | 1,202.75 | 1,207.50 | 1,189.00 | 1,201.25 | 1,176.31 | 62,322 |
| 2022-08-08 | 1,207.25 | 1,215.00 | 1,192.50 | 1,205.00 | 1,179.98 | 61,264 |
| 2022-08-05 | 1,222.75 | 1,232.50 | 1,197.50 | 1,208.50 | 1,183.41 | 42,648 |
| 2022-08-04 | 1,211.75 | 1,228.50 | 1,206.00 | 1,225.50 | 1,200.05 | 136,633 |
| 2022-08-03 | 1,211.00 | 1,220.00 | 1,198.50 | 1,211.00 | 1,185.86 | 232,636 |
| 2022-08-02 | 1,210.75 | 1,223.50 | 1,202.00 | 1,209.75 | 1,184.63 | 61,607 |
| 2022-08-01 | 1,221.50 | 1,226.00 | 1,208.50 | 1,221.50 | 1,196.14 | 34,205 |
| 2022-07-29 | 1,179.50 | 1,229.50 | 1,178.00 | 1,228.75 | 1,203.24 | 145,329 |
| 2022-07-28 | 1,153.00 | 1,188.50 | 1,153.00 | 1,177.00 | 1,152.56 | 187,729 |
| 2022-07-27 | 1,153.50 | 1,168.00 | 1,143.83 | 1,151.75 | 1,127.84 | 142,877 |
| 2022-07-26 | 1,149.75 | 1,156.49 | 1,125.50 | 1,135.50 | 1,111.92 | 208,028 |
| 2022-07-25 | 1,147.00 | 1,147.00 | 1,128.91 | 1,137.25 | 1,113.64 | 95,516 |
| 2022-07-22 | 1,133.75 | 1,161.50 | 1,124.00 | 1,145.75 | 1,121.96 | 65,765 |
| 2022-07-21 | 1,121.96 | 1,140.50 | 1,121.96 | 1,129.25 | 1,105.80 | 107,563 |
| 2022-07-20 | 1,103.25 | 1,117.00 | 1,100.89 | 1,115.25 | 1,092.09 | 105,076 |
| 2022-07-19 | 1,076.00 | 1,104.00 | 1,073.50 | 1,098.50 | 1,075.69 | 82,473 |
| 2022-07-18 | 1,060.50 | 1,093.50 | 1,060.00 | 1,081.50 | 1,059.04 | 139,327 |
| 2022-07-15 | 1,034.00 | 1,053.00 | 1,025.00 | 1,043.00 | 1,021.34 | 88,518 |
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.