DSV Panalpina A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,484.00 | 1,499.50 | 1,479.00 | 1,497.25 | 1,483.60 | 5,879 |
| 2024-11-27 | 1,479.75 | 1,484.00 | 1,471.50 | 1,479.75 | 1,466.26 | 22,641 |
| 2024-11-26 | 1,477.50 | 1,507.00 | 1,473.00 | 1,478.75 | 1,465.27 | 13,667 |
| 2024-11-25 | 1,504.00 | 1,506.75 | 1,468.25 | 1,470.75 | 1,457.34 | 187,690 |
| 2024-11-22 | 1,516.50 | 1,518.00 | 1,494.00 | 1,499.25 | 1,485.58 | 15,068 |
| 2024-11-21 | 1,521.25 | 1,523.00 | 1,500.50 | 1,504.50 | 1,490.78 | 8,875 |
| 2024-11-20 | 1,500.25 | 1,543.50 | 1,497.00 | 1,531.25 | 1,517.29 | 26,130 |
| 2024-11-19 | 1,484.25 | 1,502.00 | 1,481.50 | 1,499.75 | 1,486.07 | 112,010 |
| 2024-11-18 | 1,471.50 | 1,487.75 | 1,469.00 | 1,487.75 | 1,474.18 | 9,191 |
| 2024-11-15 | 1,475.00 | 1,502.00 | 1,464.50 | 1,475.00 | 1,461.55 | 11,921 |
| 2024-11-14 | 1,461.00 | 1,471.00 | 1,452.50 | 1,461.00 | 1,447.68 | 12,417 |
| 2024-11-13 | 1,465.50 | 1,470.00 | 1,452.00 | 1,465.25 | 1,451.89 | 28,750 |
| 2024-11-12 | 1,492.25 | 1,497.00 | 1,471.00 | 1,475.50 | 1,462.05 | 12,452 |
| 2024-11-11 | 1,485.75 | 1,502.75 | 1,483.50 | 1,502.75 | 1,489.05 | 6,028 |
| 2024-11-08 | 1,484.50 | 1,499.50 | 1,480.50 | 1,484.00 | 1,470.47 | 14,704 |
| 2024-11-07 | 1,499.25 | 1,509.50 | 1,479.50 | 1,499.25 | 1,485.58 | 13,618 |
| 2024-11-06 | 1,499.25 | 1,500.00 | 1,454.00 | 1,483.25 | 1,469.72 | 40,068 |
| 2024-11-05 | 1,507.50 | 1,510.00 | 1,491.50 | 1,507.50 | 1,493.75 | 5,473 |
| 2024-11-04 | 1,514.00 | 1,524.00 | 1,501.50 | 1,514.00 | 1,500.19 | 14,071 |
| 2024-11-01 | 1,493.00 | 1,523.50 | 1,488.00 | 1,509.50 | 1,495.73 | 23,573 |
| 2024-10-31 | 1,488.25 | 1,497.00 | 1,480.00 | 1,488.25 | 1,474.68 | 8,364 |
| 2024-10-30 | 1,499.50 | 1,504.75 | 1,479.00 | 1,499.25 | 1,485.58 | 12,491 |
| 2024-10-29 | 1,514.75 | 1,516.50 | 1,501.00 | 1,514.75 | 1,500.94 | 37,872 |
| 2024-10-28 | 1,512.00 | 1,528.50 | 1,508.00 | 1,528.50 | 1,514.56 | 11,518 |
| 2024-10-25 | 1,495.00 | 1,507.50 | 1,492.50 | 1,495.00 | 1,481.37 | 29,861 |
| 2024-10-24 | 1,508.75 | 1,515.50 | 1,499.00 | 1,508.75 | 1,494.99 | 15,668 |
| 2024-10-23 | 1,518.00 | 1,524.00 | 1,492.50 | 1,509.75 | 1,495.98 | 16,909 |
| 2024-10-22 | 1,516.00 | 1,518.75 | 1,504.50 | 1,516.00 | 1,502.18 | 12,365 |
| 2024-10-21 | 1,500.00 | 1,515.00 | 1,500.00 | 1,512.75 | 1,498.96 | 4,767 |
| 2024-10-18 | 1,502.00 | 1,516.00 | 1,496.50 | 1,502.00 | 1,488.30 | 27,296 |
| 2024-10-17 | 1,514.00 | 1,515.00 | 1,495.50 | 1,497.50 | 1,483.84 | 20,546 |
| 2024-10-16 | 1,509.25 | 1,519.00 | 1,505.00 | 1,509.25 | 1,495.49 | 21,942 |
| 2024-10-15 | 1,526.00 | 1,527.50 | 1,503.50 | 1,509.00 | 1,495.24 | 139,248 |
| 2024-10-14 | 1,520.50 | 1,535.00 | 1,516.50 | 1,520.50 | 1,506.63 | 107,408 |
| 2024-10-11 | 1,530.75 | 1,534.00 | 1,509.00 | 1,514.75 | 1,500.94 | 11,512 |
| 2024-10-10 | 1,544.50 | 1,547.19 | 1,510.50 | 1,523.25 | 1,509.36 | 44,141 |
| 2024-10-09 | 1,528.25 | 1,563.50 | 1,517.00 | 1,545.50 | 1,531.41 | 512,716 |
| 2024-10-08 | 1,494.00 | 1,533.50 | 1,494.00 | 1,527.75 | 1,513.82 | 93,375 |
| 2024-10-07 | 1,503.00 | 1,506.50 | 1,486.50 | 1,502.50 | 1,488.80 | 28,183 |
| 2024-10-04 | 1,542.00 | 1,542.00 | 1,490.00 | 1,508.00 | 1,494.25 | 611,623 |
| 2024-10-03 | 1,412.75 | 1,417.00 | 1,400.00 | 1,412.25 | 1,399.37 | 13,646 |
| 2024-10-02 | 1,383.00 | 1,465.00 | 1,360.00 | 1,411.00 | 1,398.13 | 25,805 |
| 2024-10-01 | 1,380.50 | 1,382.75 | 1,361.50 | 1,368.75 | 1,356.27 | 170,757 |
| 2024-09-30 | 1,380.00 | 1,394.00 | 1,369.00 | 1,380.25 | 1,367.66 | 43,855 |
| 2024-09-27 | 1,386.25 | 1,395.50 | 1,374.00 | 1,386.25 | 1,373.61 | 57,723 |
| 2024-09-26 | 1,380.75 | 1,399.00 | 1,380.00 | 1,395.25 | 1,382.53 | 19,582 |
| 2024-09-25 | 1,356.50 | 1,391.00 | 1,355.00 | 1,372.00 | 1,359.49 | 22,010 |
| 2024-09-24 | 1,387.25 | 1,388.00 | 1,346.00 | 1,357.00 | 1,344.63 | 16,365 |
| 2024-09-23 | 1,351.75 | 1,371.50 | 1,346.00 | 1,366.50 | 1,354.04 | 35,570 |
| 2024-09-20 | 1,374.00 | 1,374.50 | 1,355.00 | 1,359.50 | 1,347.10 | 90,448 |
| 2024-09-19 | 1,401.00 | 1,404.00 | 1,365.00 | 1,382.50 | 1,369.89 | 19,732 |
| 2024-09-18 | 1,408.00 | 1,414.00 | 1,325.00 | 1,383.50 | 1,370.88 | 29,191 |
| 2024-09-17 | 1,375.25 | 1,411.50 | 1,373.00 | 1,405.25 | 1,392.44 | 48,188 |
| 2024-09-16 | 1,374.50 | 1,393.00 | 1,366.50 | 1,386.50 | 1,373.86 | 11,702 |
| 2024-09-13 | 1,427.75 | 1,430.50 | 1,358.50 | 1,381.50 | 1,368.90 | 202,103 |
| 2024-09-12 | 1,369.00 | 1,375.00 | 1,324.50 | 1,360.25 | 1,347.85 | 114,997 |
| 2024-09-11 | 1,247.75 | 1,258.00 | 1,243.50 | 1,247.75 | 1,236.37 | 22,149 |
| 2024-09-10 | 1,237.00 | 1,253.50 | 1,237.00 | 1,250.75 | 1,239.34 | 4,905 |
| 2024-09-09 | 1,233.25 | 1,265.00 | 1,230.50 | 1,234.75 | 1,223.49 | 19,474 |
| 2024-09-06 | 1,225.00 | 1,254.50 | 1,190.00 | 1,246.25 | 1,234.89 | 89,018 |
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.