DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 1,042.75 | 1,061.00 | 1,028.00 | 1,034.75 | 1,013.27 | 114,165 |
| 2022-07-13 | 1,041.00 | 1,063.00 | 1,031.50 | 1,040.50 | 1,018.90 | 168,087 |
| 2022-07-12 | 1,030.50 | 1,044.00 | 1,020.00 | 1,040.75 | 1,019.14 | 94,540 |
| 2022-07-11 | 1,031.00 | 1,045.00 | 1,016.50 | 1,041.00 | 1,019.39 | 93,039 |
| 2022-07-08 | 1,021.30 | 1,047.50 | 1,016.00 | 1,045.75 | 1,024.04 | 60,882 |
| 2022-07-07 | 979.20 | 1,021.50 | 971.60 | 1,011.60 | 990.60 | 109,570 |
| 2022-07-06 | 990.30 | 995.20 | 974.00 | 976.30 | 956.03 | 117,472 |
| 2022-07-05 | 993.60 | 1,008.00 | 974.00 | 987.70 | 967.19 | 72,110 |
| 2022-07-04 | 1,004.50 | 1,006.00 | 985.40 | 990.70 | 970.13 | 298,608 |
| 2022-07-01 | 987.12 | 1,009.00 | 987.12 | 992.45 | 971.84 | 61,022 |
| 2022-06-30 | 996.85 | 997.40 | 973.20 | 994.90 | 974.24 | 134,139 |
| 2022-06-29 | 1,008.65 | 1,018.82 | 1,000.50 | 1,006.40 | 985.50 | 100,685 |
| 2022-06-28 | 1,051.25 | 1,054.00 | 1,026.79 | 1,028.75 | 1,007.39 | 42,560 |
| 2022-06-27 | 1,034.00 | 1,059.00 | 1,034.00 | 1,051.25 | 1,029.42 | 115,101 |
| 2022-06-24 | 987.70 | 1,031.00 | 980.60 | 1,029.25 | 1,007.88 | 156,351 |
| 2022-06-23 | 986.20 | 986.20 | 966.60 | 984.55 | 964.11 | 82,260 |
| 2022-06-22 | 1,000.00 | 1,004.50 | 981.40 | 998.15 | 977.43 | 180,015 |
| 2022-06-21 | 1,006.75 | 1,018.50 | 1,002.00 | 1,016.85 | 995.74 | 95,220 |
| 2022-06-20 | 977.50 | 1,005.50 | 974.60 | 994.25 | 973.61 | 162,724 |
| 2022-06-17 | 975.10 | 989.60 | 966.70 | 966.70 | 946.63 | 177,637 |
| 2022-06-16 | 1,016.15 | 1,017.50 | 962.80 | 972.40 | 952.21 | 395,655 |
| 2022-06-15 | 1,003.25 | 1,031.50 | 982.20 | 1,030.00 | 1,008.61 | 182,711 |
| 2022-06-14 | 1,019.10 | 1,028.50 | 990.00 | 1,006.65 | 985.75 | 69,828 |
| 2022-06-13 | 1,027.75 | 1,035.00 | 1,009.50 | 1,016.80 | 995.69 | 50,119 |
| 2022-06-10 | 1,027.25 | 1,053.50 | 1,005.00 | 1,037.50 | 1,015.96 | 189,739 |
| 2022-06-09 | 1,060.89 | 1,060.89 | 1,013.50 | 1,044.75 | 1,023.06 | 123,897 |
| 2022-06-08 | 1,126.25 | 1,128.50 | 1,057.50 | 1,076.75 | 1,054.39 | 255,044 |
| 2022-06-07 | 1,118.75 | 1,127.50 | 1,108.50 | 1,118.25 | 1,095.03 | 132,712 |
| 2022-06-06 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,080.10 | 0 |
| 2022-06-01 | 1,138.50 | 1,142.00 | 1,098.50 | 1,103.00 | 1,080.10 | 241,511 |
| 2022-05-31 | 1,140.00 | 1,140.00 | 1,124.00 | 1,140.00 | 1,116.33 | 397,228 |
| 2022-05-30 | 1,117.25 | 1,144.50 | 1,105.00 | 1,128.50 | 1,105.07 | 274,114 |
| 2022-05-27 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,072.26 | 0 |
| 2022-05-26 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,072.26 | 0 |
| 2022-05-25 | 1,109.25 | 1,110.50 | 1,088.50 | 1,095.00 | 1,072.26 | 76,577 |
| 2022-05-24 | 1,107.50 | 1,125.50 | 1,099.50 | 1,102.00 | 1,079.12 | 378,144 |
| 2022-05-23 | 1,148.25 | 1,149.50 | 1,116.50 | 1,117.00 | 1,093.81 | 159,118 |
| 2022-05-20 | 1,103.50 | 1,133.00 | 1,100.50 | 1,122.50 | 1,099.19 | 136,353 |
| 2022-05-19 | 1,083.00 | 1,107.50 | 1,069.50 | 1,104.00 | 1,081.08 | 208,452 |
| 2022-05-18 | 1,112.00 | 1,121.00 | 1,093.00 | 1,096.75 | 1,073.98 | 205,754 |
| 2022-05-17 | 1,091.50 | 1,113.00 | 1,084.00 | 1,098.50 | 1,075.69 | 93,815 |
| 2022-05-16 | 1,031.50 | 1,086.00 | 1,009.50 | 1,076.50 | 1,054.15 | 268,564 |
| 2022-05-13 | 1,054.25 | 1,054.25 | 1,054.25 | 1,054.25 | 1,032.36 | 0 |
| 2022-05-12 | 1,025.50 | 1,058.50 | 1,003.00 | 1,054.25 | 1,032.36 | 339,965 |
| 2022-05-11 | 1,046.25 | 1,051.50 | 1,018.50 | 1,045.50 | 1,023.79 | 255,653 |
| 2022-05-10 | 1,047.75 | 1,073.00 | 1,017.00 | 1,056.50 | 1,034.56 | 82,337 |
| 2022-05-09 | 1,105.50 | 1,105.50 | 1,031.00 | 1,035.75 | 1,014.24 | 243,504 |
| 2022-05-06 | 1,142.50 | 1,142.50 | 1,100.50 | 1,121.00 | 1,097.72 | 84,374 |
| 2022-05-05 | 1,167.00 | 1,185.50 | 1,148.50 | 1,156.50 | 1,132.49 | 129,004 |
| 2022-05-04 | 1,126.50 | 1,166.00 | 1,123.50 | 1,161.75 | 1,137.63 | 393,904 |
| 2022-05-03 | 1,161.50 | 1,167.00 | 1,113.00 | 1,123.50 | 1,100.17 | 126,846 |
| 2022-04-29 | 1,141.50 | 1,181.00 | 1,128.50 | 1,167.50 | 1,143.26 | 177,786 |
| 2022-04-28 | 1,151.50 | 1,158.00 | 1,125.00 | 1,132.25 | 1,108.74 | 209,887 |
| 2022-04-27 | 1,162.00 | 1,174.50 | 1,125.00 | 1,130.50 | 1,107.03 | 230,673 |
| 2022-04-26 | 1,158.50 | 1,168.50 | 1,131.00 | 1,133.50 | 1,109.96 | 190,177 |
| 2022-04-25 | 1,124.75 | 1,145.50 | 1,114.00 | 1,132.75 | 1,109.23 | 80,646 |
| 2022-04-22 | 1,147.25 | 1,148.00 | 1,125.50 | 1,133.50 | 1,109.96 | 227,040 |
| 2022-04-21 | 1,163.75 | 1,168.00 | 1,150.50 | 1,157.25 | 1,133.22 | 96,747 |
| 2022-04-20 | 1,146.00 | 1,163.50 | 1,136.00 | 1,158.50 | 1,134.45 | 71,320 |
| 2022-04-19 | 1,078.75 | 1,159.50 | 1,070.00 | 1,157.00 | 1,132.98 | 245,866 |
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.