DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,082.06 | 0 |
| 2022-04-13 | 1,125.50 | 1,125.50 | 1,103.00 | 1,105.00 | 1,082.06 | 103,212 |
| 2022-04-12 | 1,096.75 | 1,139.00 | 1,088.50 | 1,128.75 | 1,105.31 | 150,008 |
| 2022-04-11 | 1,160.75 | 1,163.50 | 1,104.50 | 1,110.50 | 1,087.44 | 120,986 |
| 2022-04-08 | 1,188.50 | 1,196.50 | 1,164.00 | 1,174.50 | 1,150.11 | 129,846 |
| 2022-04-07 | 1,191.75 | 1,195.50 | 1,182.00 | 1,191.75 | 1,167.01 | 74,751 |
| 2022-04-06 | 1,236.75 | 1,241.00 | 1,182.00 | 1,205.50 | 1,180.47 | 69,021 |
| 2022-04-05 | 1,261.75 | 1,273.00 | 1,243.00 | 1,246.00 | 1,220.13 | 84,235 |
| 2022-04-04 | 1,311.50 | 1,311.50 | 1,249.00 | 1,270.50 | 1,244.12 | 84,375 |
| 2022-04-01 | 1,297.00 | 1,311.50 | 1,278.00 | 1,307.50 | 1,280.35 | 70,914 |
| 2022-03-31 | 1,331.75 | 1,332.50 | 1,291.50 | 1,303.75 | 1,276.68 | 225,900 |
| 2022-03-30 | 1,331.50 | 1,332.00 | 1,316.50 | 1,331.25 | 1,303.61 | 81,440 |
| 2022-03-29 | 1,342.50 | 1,348.50 | 1,319.00 | 1,324.50 | 1,297.00 | 149,843 |
| 2022-03-28 | 1,295.50 | 1,343.50 | 1,294.00 | 1,335.50 | 1,307.77 | 239,864 |
| 2022-03-25 | 1,303.75 | 1,316.50 | 1,271.50 | 1,302.50 | 1,275.46 | 63,000 |
| 2022-03-24 | 1,318.25 | 1,331.00 | 1,298.50 | 1,305.25 | 1,278.15 | 65,823 |
| 2022-03-23 | 1,328.75 | 1,339.00 | 1,310.00 | 1,314.00 | 1,286.72 | 55,571 |
| 2022-03-22 | 1,338.50 | 1,345.00 | 1,313.50 | 1,327.50 | 1,299.94 | 73,155 |
| 2022-03-21 | 1,347.50 | 1,361.00 | 1,331.50 | 1,349.50 | 1,321.48 | 60,685 |
| 2022-03-18 | 1,332.50 | 1,359.50 | 1,320.00 | 1,347.50 | 1,319.52 | 212,901 |
| 2022-03-17 | 1,308.00 | 1,345.50 | 1,305.00 | 1,322.00 | 1,289.17 | 115,656 |
| 2022-03-16 | 1,286.00 | 1,311.00 | 1,264.00 | 1,300.25 | 1,267.96 | 104,840 |
| 2022-03-15 | 1,202.50 | 1,278.50 | 1,181.50 | 1,276.50 | 1,244.80 | 249,249 |
| 2022-03-14 | 1,200.00 | 1,225.50 | 1,188.50 | 1,213.25 | 1,183.12 | 191,509 |
| 2022-03-11 | 1,191.75 | 1,213.00 | 1,150.50 | 1,188.25 | 1,158.74 | 230,346 |
| 2022-03-10 | 1,204.25 | 1,223.00 | 1,186.00 | 1,192.00 | 1,162.39 | 153,752 |
| 2022-03-09 | 1,212.00 | 1,217.50 | 1,147.00 | 1,199.25 | 1,169.46 | 246,514 |
| 2022-03-08 | 1,178.00 | 1,217.50 | 1,175.50 | 1,178.50 | 1,149.23 | 95,243 |
| 2022-03-07 | 1,165.00 | 1,229.50 | 1,165.00 | 1,212.75 | 1,182.63 | 168,137 |
| 2022-03-04 | 1,203.00 | 1,233.50 | 1,187.50 | 1,202.50 | 1,172.63 | 161,519 |
| 2022-03-03 | 1,212.50 | 1,242.50 | 1,202.50 | 1,241.25 | 1,210.42 | 127,764 |
| 2022-03-02 | 1,196.75 | 1,229.00 | 1,182.50 | 1,217.00 | 1,186.77 | 234,758 |
| 2022-03-01 | 1,218.75 | 1,225.00 | 1,190.50 | 1,204.75 | 1,174.83 | 180,280 |
| 2022-02-28 | 1,187.50 | 1,234.00 | 1,171.00 | 1,223.50 | 1,193.11 | 155,132 |
| 2022-02-25 | 1,158.75 | 1,209.50 | 1,154.50 | 1,207.50 | 1,177.51 | 239,661 |
| 2022-02-24 | 1,105.25 | 1,149.00 | 1,088.00 | 1,140.50 | 1,112.17 | 315,247 |
| 2022-02-23 | 1,185.25 | 1,197.00 | 1,167.98 | 1,171.50 | 1,142.40 | 132,704 |
| 2022-02-22 | 1,166.50 | 1,212.50 | 1,166.50 | 1,195.25 | 1,165.56 | 154,659 |
| 2022-02-21 | 1,219.00 | 1,228.00 | 1,188.50 | 1,202.25 | 1,172.39 | 126,342 |
| 2022-02-18 | 1,238.75 | 1,243.00 | 1,212.50 | 1,218.50 | 1,188.24 | 125,470 |
| 2022-02-17 | 1,272.50 | 1,279.50 | 1,234.00 | 1,238.50 | 1,207.74 | 161,839 |
| 2022-02-16 | 1,280.75 | 1,288.50 | 1,260.50 | 1,267.25 | 1,235.78 | 83,803 |
| 2022-02-15 | 1,261.00 | 1,288.50 | 1,261.00 | 1,285.00 | 1,253.08 | 83,506 |
| 2022-02-14 | 1,266.50 | 1,270.50 | 1,244.50 | 1,265.50 | 1,234.07 | 368,084 |
| 2022-02-11 | 1,309.00 | 1,316.50 | 1,295.94 | 1,309.00 | 1,276.49 | 148,479 |
| 2022-02-10 | 1,352.00 | 1,355.00 | 1,308.50 | 1,329.00 | 1,295.99 | 99,647 |
| 2022-02-09 | 1,325.00 | 1,353.18 | 1,315.50 | 1,340.25 | 1,306.96 | 105,157 |
| 2022-02-08 | 1,311.50 | 1,323.00 | 1,279.00 | 1,295.00 | 1,262.84 | 101,159 |
| 2022-02-07 | 1,333.75 | 1,337.50 | 1,313.97 | 1,316.50 | 1,283.80 | 149,964 |
| 2022-02-04 | 1,352.50 | 1,366.50 | 1,323.00 | 1,328.50 | 1,295.50 | 96,333 |
| 2022-02-03 | 1,384.06 | 1,384.06 | 1,350.50 | 1,353.25 | 1,319.64 | 46,402 |
| 2022-02-02 | 1,390.00 | 1,408.50 | 1,386.00 | 1,392.50 | 1,357.91 | 180,275 |
| 2022-02-01 | 1,352.00 | 1,387.50 | 1,350.50 | 1,370.00 | 1,335.97 | 45,022 |
| 2022-01-31 | 1,319.00 | 1,344.50 | 1,319.00 | 1,332.50 | 1,299.40 | 27,828 |
| 2022-01-28 | 1,338.50 | 1,349.00 | 1,294.50 | 1,295.00 | 1,262.84 | 53,896 |
| 2022-01-27 | 1,294.00 | 1,349.00 | 1,294.00 | 1,345.50 | 1,312.08 | 39,899 |
| 2022-01-26 | 1,344.50 | 1,344.50 | 1,292.00 | 1,330.00 | 1,296.97 | 30,763 |
| 2022-01-25 | 1,273.75 | 1,290.50 | 1,262.50 | 1,286.00 | 1,254.06 | 91,977 |
| 2022-01-24 | 1,319.75 | 1,328.89 | 1,256.00 | 1,277.50 | 1,245.77 | 64,388 |
| 2022-01-21 | 1,352.50 | 1,361.50 | 1,319.00 | 1,323.00 | 1,290.14 | 126,627 |
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.