D/S Norden - Price History
Monthly price history for DNORD.CO (D/S Norden)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | DKK305 | DKK305 |
April 2024 | DKK295.40 | DKK295.40 |
March 2024 | DKK281.40 | DKK281.40 |
February 2024 | DKK309.80 | DKK309.80 |
January 2024 | DKK371.80 | DKK371.80 |
December 2023 | DKK321 | DKK321 |
November 2023 | DKK310.80 | DKK310.80 |
October 2023 | DKK390.06 | DKK400.60 |
September 2023 | DKK382.66 | DKK393 |
August 2023 | DKK322.10 | DKK330.80 |
July 2023 | DKK320.60 | DKK339.80 |
June 2023 | DKK321.17 | DKK340.40 |
May 2023 | DKK340.41 | DKK360.80 |
April 2023 | DKK385.66 | DKK424.40 |
March 2023 | DKK419.10 | DKK461.20 |
February 2023 | DKK424.21 | DKK496.40 |
January 2023 | DKK313.97 | DKK367.40 |
December 2022 | DKK357.21 | DKK418 |
November 2022 | DKK316.88 | DKK370.80 |
October 2022 | DKK309.70 | DKK390.80 |
September 2022 | DKK254.70 | DKK321.40 |
August 2022 | DKK273.72 | DKK345.40 |
July 2022 | DKK233.27 | DKK316.40 |
June 2022 | DKK181.37 | DKK246 |
May 2022 | DKK212.18 | DKK287.80 |
April 2022 | DKK194.64 | DKK264 |
March 2022 | DKK174.29 | DKK236.40 |
February 2022 | DKK118.41 | DKK173 |
January 2022 | DKK102.67 | DKK150 |
December 2021 | DKK113.90 | DKK166.40 |
November 2021 | DKK103.97 | DKK151.90 |
October 2021 | DKK106.30 | DKK155.30 |
September 2021 | DKK111.98 | DKK163.60 |
August 2021 | DKK111.57 | DKK163 |
July 2021 | DKK122.59 | DKK179.10 |
June 2021 | DKK136.55 | DKK199.50 |
May 2021 | DKK116.22 | DKK169.80 |
April 2021 | DKK109.31 | DKK159.70 |
March 2021 | DKK100.62 | DKK147 |
February 2021 | DKK83.01 | DKK128.80 |
January 2021 | DKK70.89 | DKK110 |
December 2020 | DKK70.63 | DKK109.60 |
November 2020 | DKK71.15 | DKK110.40 |
October 2020 | DKK58.32 | DKK90.50 |
September 2020 | DKK66.51 | DKK103.20 |
August 2020 | DKK62.13 | DKK96.40 |
July 2020 | DKK60.97 | DKK94.60 |
June 2020 | DKK57.42 | DKK89.10 |
May 2020 | DKK56.66 | DKK90.40 |
April 2020 | DKK60.10 | DKK95.90 |
March 2020 | DKK48.57 | DKK77.50 |
February 2020 | DKK49.01 | DKK78.20 |
January 2020 | DKK57 | DKK90.95 |
December 2019 | DKK66.87 | DKK106.70 |
November 2019 | DKK64.68 | DKK103.20 |
October 2019 | DKK61.36 | DKK97.90 |
September 2019 | DKK58.54 | DKK93.40 |
August 2019 | DKK55.34 | DKK88.30 |
July 2019 | DKK63.43 | DKK101.20 |
June 2019 | DKK59.16 | DKK94.40 |
May 2019 | DKK58.57 | DKK93.45 |
April 2019 | DKK66.12 | DKK105.50 |
March 2019 | DKK55.56 | DKK90.45 |
February 2019 | DKK57.53 | DKK93.65 |
January 2019 | DKK55.78 | DKK90.80 |
December 2018 | DKK56.73 | DKK92.35 |
November 2018 | DKK60.35 | DKK98.25 |
October 2018 | DKK55.96 | DKK91.10 |
September 2018 | DKK59.96 | DKK97.60 |
August 2018 | DKK59.71 | DKK97.20 |
July 2018 | DKK72.18 | DKK117.50 |
June 2018 | DKK69.54 | DKK113.20 |
May 2018 | DKK73.04 | DKK118.90 |
April 2018 | DKK69.48 | DKK113.10 |
March 2018 | DKK66.53 | DKK108.30 |
February 2018 | DKK72.24 | DKK117.60 |
January 2018 | DKK73.35 | DKK119.40 |
December 2017 | DKK71.56 | DKK116.50 |
November 2017 | DKK78.01 | DKK127 |
October 2017 | DKK81.64 | DKK132.90 |
September 2017 | DKK82.62 | DKK134.50 |
August 2017 | DKK81.64 | DKK132.90 |
July 2017 | DKK76.54 | DKK124.60 |
June 2017 | DKK72.67 | DKK118.30 |
May 2017 | DKK69.48 | DKK113.10 |
April 2017 | DKK83.85 | DKK136.50 |
March 2017 | DKK86.74 | DKK141.20 |
February 2017 | DKK82.07 | DKK133.60 |
January 2017 | DKK75.25 | DKK122.50 |
December 2016 | DKK67.88 | DKK110.50 |
November 2016 | DKK65.67 | DKK106.90 |
October 2016 | DKK59.25 | DKK96.45 |
September 2016 | DKK58.17 | DKK94.70 |
August 2016 | DKK54.67 | DKK89 |
July 2016 | DKK61.18 | DKK99.60 |
June 2016 | DKK57.19 | DKK93.10 |
May 2016 | DKK63.40 | DKK103.20 |
April 2016 | DKK69.97 | DKK113.90 |
March 2016 | DKK58.63 | DKK95.45 |
February 2016 | DKK59.31 | DKK96.55 |
January 2016 | DKK56.24 | DKK91.55 |
December 2015 | DKK75 | DKK122.10 |
November 2015 | DKK81.45 | DKK132.60 |
October 2015 | DKK83.05 | DKK135.20 |
September 2015 | DKK90.42 | DKK147.20 |
August 2015 | DKK96.44 | DKK157 |
July 2015 | DKK109.34 | DKK178 |
June 2015 | DKK103.51 | DKK168.50 |
May 2015 | DKK93.37 | DKK152 |
April 2015 | DKK82.19 | DKK133.80 |
March 2015 | DKK91.22 | DKK148.50 |
February 2015 | DKK90.79 | DKK147.80 |
January 2015 | DKK84.04 | DKK136.80 |
December 2014 | DKK80.72 | DKK131.40 |
November 2014 | DKK87.97 | DKK143.20 |
October 2014 | DKK95.83 | DKK156 |
September 2014 | DKK92.94 | DKK151.30 |
August 2014 | DKK110.26 | DKK179.50 |
July 2014 | DKK105.04 | DKK171 |
June 2014 | DKK112.23 | DKK182.70 |
May 2014 | DKK134.22 | DKK218.50 |
April 2014 | DKK132.07 | DKK215 |
March 2014 | DKK138.79 | DKK231 |
February 2014 | DKK160.12 | DKK266.50 |
January 2014 | DKK155.25 | DKK258.40 |
December 2013 | DKK171.23 | DKK285 |
November 2013 | DKK148.76 | DKK247.60 |
October 2013 | DKK145.28 | DKK241.80 |
September 2013 | DKK139.69 | DKK232.50 |
August 2013 | DKK119.86 | DKK199.50 |
July 2013 | DKK123.35 | DKK205.30 |
June 2013 | DKK116.92 | DKK194.60 |
May 2013 | DKK111.39 | DKK185.40 |
April 2013 | DKK105.14 | DKK175 |
March 2013 | DKK110.49 | DKK187 |
February 2013 | DKK107.42 | DKK181.80 |
January 2013 | DKK99.91 | DKK169.10 |
December 2012 | DKK96.37 | DKK163.10 |
November 2012 | DKK89.69 | DKK151.80 |
October 2012 | DKK89.81 | DKK152 |
September 2012 | DKK91.46 | DKK154.80 |
August 2012 | DKK84.96 | DKK143.80 |
July 2012 | DKK87.74 | DKK148.50 |
June 2012 | DKK91.82 | DKK155.40 |
May 2012 | DKK92.05 | DKK155.80 |
April 2012 | DKK94.12 | DKK159.30 |
March 2012 | DKK95.59 | DKK166 |
February 2012 | DKK94.44 | DKK164 |
January 2012 | DKK81.94 | DKK142.30 |
December 2011 | DKK77.45 | DKK134.50 |
November 2011 | DKK84.36 | DKK146.50 |
October 2011 | DKK90.98 | DKK158 |
September 2011 | DKK88.62 | DKK153.90 |
August 2011 | DKK89.26 | DKK155 |
July 2011 | DKK98.53 | DKK171.10 |
June 2011 | DKK101.98 | DKK177.10 |
May 2011 | DKK106.36 | DKK184.70 |
April 2011 | DKK103.88 | DKK180.40 |
March 2011 | DKK99.92 | DKK181.50 |
February 2011 | DKK105.54 | DKK191.70 |
January 2011 | DKK101.68 | DKK184.70 |
December 2010 | DKK111.48 | DKK202.50 |
November 2010 | DKK99.65 | DKK181 |
October 2010 | DKK114.51 | DKK208 |
September 2010 | DKK119.14 | DKK216.40 |
August 2010 | DKK121.94 | DKK221.50 |
July 2010 | DKK123.59 | DKK224.50 |
June 2010 | DKK116.55 | DKK211.70 |
May 2010 | DKK127.56 | DKK231.70 |
April 2010 | DKK142.42 | DKK258.70 |
March 2010 | DKK128.29 | DKK239.50 |
February 2010 | DKK123.04 | DKK229.70 |
January 2010 | DKK126.95 | DKK237 |
December 2009 | DKK112.22 | DKK209.50 |
November 2009 | DKK109.28 | DKK204 |
October 2009 | DKK102.58 | DKK191.50 |
September 2009 | DKK103.38 | DKK193 |
August 2009 | DKK97.89 | DKK182.75 |
July 2009 | DKK99.77 | DKK186.25 |
June 2009 | DKK97.22 | DKK181.50 |
May 2009 | DKK108.20 | DKK202 |
April 2009 | DKK102.85 | DKK192 |
March 2009 | DKK78.48 | DKK156.75 |
February 2009 | DKK97.26 | DKK194.25 |
January 2009 | DKK92.87 | DKK185.50 |
December 2008 | DKK91.62 | DKK183 |
November 2008 | DKK77.48 | DKK154.75 |
October 2008 | DKK88.24 | DKK176.25 |
September 2008 | DKK124.42 | DKK248.50 |
August 2008 | DKK241.32 | DKK482 |
July 2008 | DKK235.32 | DKK470 |
June 2008 | DKK255.34 | DKK510 |
May 2008 | DKK299.90 | DKK599 |
April 2008 | DKK264.35 | DKK528 |
March 2008 | DKK246.12 | DKK525 |
February 2008 | DKK254.56 | DKK543 |
January 2008 | DKK239.56 | DKK511 |
December 2007 | DKK264.41 | DKK564 |
November 2007 | DKK256.44 | DKK547 |
October 2007 | DKK297.22 | DKK634 |
September 2007 | DKK261.60 | DKK558 |
August 2007 | DKK227.37 | DKK485 |
July 2007 | DKK215.18 | DKK459 |
June 2007 | DKK167.36 | DKK357 |
May 2007 | DKK156.58 | DKK334 |
April 2007 | DKK147.44 | DKK6,290 |
March 2007 | DKK125.67 | DKK5,450 |
February 2007 | DKK122.21 | DKK5,300 |
January 2007 | DKK109.41 | DKK4,745 |
December 2006 | DKK110.45 | DKK4,790 |
November 2006 | DKK109.76 | DKK4,760 |
October 2006 | DKK84.67 | DKK3,672 |
September 2006 | DKK77.78 | DKK3,373 |
August 2006 | DKK71.25 | DKK3,090 |
July 2006 | DKK58.91 | DKK2,555 |
June 2006 | DKK58.22 | DKK2,525 |
May 2006 | DKK54.99 | DKK2,385 |
April 2006 | DKK66.87 | DKK2,900 |
March 2006 | DKK58.78 | DKK2,730 |
February 2006 | DKK59.21 | DKK2,750 |
January 2006 | DKK58.24 | DKK2,705 |
December 2005 | DKK62.98 | DKK2,925 |
November 2005 | DKK63.73 | DKK2,960 |
October 2005 | DKK60.40 | DKK2,805 |
September 2005 | DKK67.72 | DKK3,145 |
August 2005 | DKK65.24 | DKK3,030 |
July 2005 | DKK65.02 | DKK3,020 |
June 2005 | DKK66.75 | DKK3,100 |
May 2005 | DKK68.58 | DKK3,185 |
April 2005 | DKK65.89 | DKK3,060 |
March 2005 | DKK67.96 | DKK3,250 |
February 2005 | DKK62.74 | DKK3,000 |
January 2005 | DKK55.42 | DKK2,650 |
December 2004 | DKK56.46 | DKK2,700 |
November 2004 | DKK62.74 | DKK3,000 |
October 2004 | DKK52.28 | DKK2,500 |
September 2004 | DKK51.07 | DKK2,620 |
August 2004 | DKK45.03 | DKK2,310 |
July 2004 | DKK42.69 | DKK2,190 |
June 2004 | DKK40.92 | DKK2,099 |
May 2004 | DKK35.87 | DKK1,840 |
April 2004 | DKK37.54 | DKK1,926 |
March 2004 | DKK46.20 | DKK2,470 |
February 2004 | DKK51.43 | DKK2,750 |
January 2004 | DKK37.31 | DKK1,995 |
December 2003 | DKK24.69 | DKK1,320 |
November 2003 | DKK14.96 | DKK800 |
October 2003 | DKK15.80 | DKK845 |
September 2003 | DKK11.97 | DKK640 |
August 2003 | DKK10.85 | DKK580 |
July 2003 | DKK8.60 | DKK460 |
June 2003 | DKK8.23 | DKK440 |
May 2003 | DKK8.23 | DKK440 |
April 2003 | DKK7.67 | DKK410 |
March 2003 | DKK7.12 | DKK390 |
February 2003 | DKK7.49 | DKK410 |
January 2003 | DKK7.67 | DKK420 |
December 2002 | DKK6.78 | DKK371 |
November 2002 | DKK7.30 | DKK400 |
October 2002 | DKK6.87 | DKK376 |
September 2002 | DKK7.03 | DKK385 |
August 2002 | DKK6.76 | DKK370 |
July 2002 | DKK6.85 | DKK375 |
June 2002 | DKK5.30 | DKK290 |
May 2002 | DKK5.20 | DKK285 |
April 2002 | DKK5.20 | DKK285 |
March 2002 | DKK6.74 | DKK385 |
February 2002 | DKK4.90 | DKK280 |
January 2002 | DKK4.99 | DKK285 |
December 2001 | DKK4.64 | DKK265 |
November 2001 | DKK4.38 | DKK250 |
October 2001 | DKK4.38 | DKK250 |
September 2001 | DKK4.56 | DKK260 |
August 2001 | DKK4.90 | DKK280 |
July 2001 | DKK5.43 | DKK310 |
June 2001 | DKK5.52 | DKK315 |
May 2001 | DKK5.43 | DKK310 |
April 2001 | DKK5.43 | DKK320 |
March 2001 | DKK5.09 | DKK300 |
February 2001 | DKK4.58 | DKK270 |
January 2001 | DKK4.67 | DKK275 |
December 2000 | DKK4.33 | DKK255 |
November 2000 | DKK4.16 | DKK245 |
October 2000 | DKK4.16 | DKK245 |
September 2000 | DKK4.29 | DKK253 |
August 2000 | DKK4.38 | DKK257.75 |
July 2000 | DKK3.16 | DKK186 |
June 2000 | DKK3.11 | DKK183 |
May 2000 | DKK4.41 | DKK1,300 |
April 2000 | DKK4.20 | DKK1,249.50 |
March 2000 | DKK4.12 | DKK1,225 |
February 2000 | DKK4.05 | DKK1,205 |
January 2000 | DKK4.12 | DKK1,225 |
December 1999 | DKK16,136.57 | DKK1,000,000 |
November 1999 | DKK18,489.82 | DKK1,000,000 |
October 1999 | DKK21,011.15 | DKK1,000,000 |
September 1999 | DKK18,489.82 | DKK1,000,000 |
August 1999 | DKK18,489.82 | DKK1,000,000 |
July 1999 | DKK14,959.94 | DKK1,000,000 |
June 1999 | DKK14,119.50 | DKK1,000,000 |
May 1999 | DKK13,110.96 | DKK1,000,000 |
April 1999 | DKK11,093.86 | DKK1,000,000 |
March 1999 | DKK10,253.42 | DKK1,000,000 |
February 1999 | DKK10,085.33 | DKK1,000,000 |
January 1999 | DKK10,135.76 | DKK1,000,000 |
December 1998 | DKK10,085.33 | DKK1,000,000 |
November 1998 | DKK16,386.31 | DKK1,000,000 |
October 1998 | DKK16,472.71 | DKK1,000,000 |
September 1998 | DKK19,498.31 | DKK1,000,000 |
July 1998 | DKK22,355.82 | DKK1,000,000 |
June 1998 | DKK21,851.55 | DKK1,000,000 |
May 1998 | DKK21,851.55 | DKK1,000,000 |
April 1998 | DKK23,532.44 | DKK1,000,000 |
March 1998 | DKK25,936.04 | DKK1,000,000 |
February 1998 | DKK26,557.97 | DKK1,000,000 |
January 1998 | DKK24,204.73 | DKK1,000,000 |
December 1997 | DKK27,734.59 | DKK1,000,000 |
November 1997 | DKK29,415.47 | DKK1,000,000 |
October 1997 | DKK31,096.36 | DKK1,000,000 |
September 1997 | DKK32,272.98 | DKK1,000,000 |
August 1997 | DKK32,609.15 | DKK1,000,000 |
July 1997 | DKK32,272.98 | DKK1,000,000 |
June 1997 | DKK31,936.80 | DKK1,000,000 |
May 1997 | DKK30,592.09 | DKK1,000,000 |
April 1997 | DKK29,247.38 | DKK1,000,000 |
March 1997 | DKK29,415.43 | DKK1,000,000 |
February 1997 | DKK29,482.67 | DKK1,000,000 |
January 1997 | DKK26,221.76 | DKK1,000,000 |
December 1996 | DKK26,894.11 | DKK1,000,000 |
November 1996 | DKK27,734.55 | DKK1,000,000 |
October 1996 | DKK28,238.81 | DKK1,000,000 |
September 1996 | DKK26,557.93 | DKK1,000,000 |
August 1996 | DKK28,238.81 | DKK1,000,000 |
July 1996 | DKK28,306.05 | DKK1,000,000 |
June 1996 | DKK28,574.99 | DKK1,000,000 |
May 1996 | DKK28,574.99 | DKK1,000,000 |
April 1996 | DKK30,423.91 | DKK1,000,000 |
March 1996 | DKK30,928.17 | DKK1,000,000 |
February 1996 | DKK31,264.35 | DKK1,000,000 |
January 1996 | DKK28,743.03 | DKK1,000,000 |
December 1995 | DKK24,877.01 | DKK1,000,000 |
November 1995 | DKK26,557.89 | DKK1,000,000 |
October 1995 | DKK29,751.56 | DKK1,000,000 |
September 1995 | DKK30,087.73 | DKK1,000,000 |
August 1995 | DKK28,238.76 | DKK1,000,000 |
July 1995 | DKK27,398.32 | DKK1,000,000 |
June 1995 | DKK28,406.85 | DKK1,000,000 |
May 1995 | DKK28,406.85 | DKK1,000,000 |
April 1995 | DKK27,600 | DKK1,000,000 |
March 1995 | DKK28,574.91 | DKK1,000,000 |
February 1995 | DKK30,423.88 | DKK1,000,000 |
January 1995 | DKK32,272.84 | DKK1,000,000 |
December 1994 | DKK27,566.39 | DKK1,000,000 |
November 1994 | DKK26,221.68 | DKK1,000,000 |
October 1994 | DKK26,557.86 | DKK1,000,000 |
September 1994 | DKK26,894.04 | DKK1,000,000 |
August 1994 | DKK27,062.12 | DKK1,000,000 |
July 1994 | DKK27,566.39 | DKK1,000,000 |
June 1994 | DKK27,902.56 | DKK1,000,000 |
May 1994 | DKK37,019.02 | DKK1,000,000 |
April 1994 | DKK38,574.50 | DKK1,000,000 |
March 1994 | DKK35,239.23 | DKK1,000,000 |
February 1994 | DKK39,154.70 | DKK1,000,000 |
January 1994 | DKK40,679.96 | DKK1,000,000 |
December 1993 | DKK39,154.70 | DKK1,000,000 |
November 1993 | DKK32,035.67 | DKK1,000,000 |
October 1993 | DKK29,188.05 | DKK1,000,000 |
September 1993 | DKK27,408.29 | DKK1,000,000 |
August 1993 | DKK25,628.53 | DKK1,000,000 |
July 1993 | DKK22,424.97 | DKK1,000,000 |
June 1993 | DKK22,069.02 | DKK1,000,000 |
April 1990 | DKK53,748.38 | DKK1,000,000 |
DNORD.CO
Price: DKK305
Dividend Yield: 0.02%
Forward Dividend Yield: 13.11%
Payout Ratio: 47.25%
Dividend Per Share: 40.00 DKK
Earnings Per Share: 67.96 DKK
P/E Ratio: 3.75
Exchange: CPH
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 9.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 6
DGR3: 30.00%