Dampskibsselskabet Norden A/S - Price History
Monthly price history for DPBSF (Dampskibsselskabet Norden A/S)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | $49 | $49 |
December 2023 | $48.25 | $48.25 |
November 2023 | $44.98 | $44.98 |
October 2023 | $49 | $49 |
September 2023 | $49 | $49 |
August 2023 | $50 | $50 |
July 2023 | $52.50 | $52.50 |
June 2023 | $52.28 | $52.28 |
May 2023 | $52.28 | $52.28 |
April 2023 | $65.67 | $67.90 |
March 2023 | $65.67 | $67.90 |
February 2023 | $62.63 | $66.83 |
January 2023 | $54.74 | $60.46 |
December 2022 | $56.66 | $60.46 |
November 2022 | $45.98 | $50.78 |
October 2022 | $44.06 | $50.78 |
September 2022 | $31.32 | $37.56 |
August 2022 | $31.32 | $37.56 |
July 2022 | $27.92 | $37.56 |
June 2022 | $27.92 | $37.56 |
May 2022 | $29.98 | $37.56 |
April 2022 | $17.71 | $23.82 |
March 2022 | $17.71 | $23.82 |
February 2022 | $17.66 | $23.82 |
January 2022 | $15.73 | $23.82 |
December 2021 | $17.66 | $23.82 |
November 2021 | $19.24 | $29.14 |
October 2021 | $19.24 | $29.14 |
September 2021 | $19.24 | $29.14 |
August 2021 | $19.24 | $29.14 |
July 2021 | $19.24 | $29.14 |
June 2021 | $19.24 | $29.14 |
May 2021 | $21.61 | $29.14 |
April 2021 | $12.07 | $18.28 |
March 2021 | $12.07 | $18.28 |
February 2021 | $11.13 | $18.28 |
January 2021 | $12.89 | $18.28 |
December 2020 | $7.79 | $12.80 |
November 2020 | $7.79 | $12.80 |
October 2020 | $7.79 | $12.80 |
September 2020 | $7.79 | $12.80 |
August 2020 | $7.79 | $12.80 |
July 2020 | $7.79 | $12.80 |
June 2020 | $7.79 | $12.80 |
May 2020 | $8.85 | $12.80 |
April 2020 | $9.54 | $16.15 |
March 2020 | $9.54 | $16.15 |
February 2020 | $9.54 | $16.15 |
January 2020 | $9.54 | $16.15 |
December 2019 | $9.54 | $16.15 |
November 2019 | $9.54 | $16.15 |
October 2019 | $9.54 | $16.15 |
September 2019 | $9.54 | $16.15 |
August 2019 | $9.54 | $16.15 |
July 2019 | $11.16 | $16.15 |
June 2019 | $10.71 | $18.13 |
May 2019 | $10.71 | $18.13 |
April 2019 | $10.71 | $18.13 |
March 2019 | $10.71 | $18.13 |
February 2019 | $10.71 | $18.13 |
January 2019 | $10.71 | $18.13 |
December 2018 | $10.71 | $18.13 |
November 2018 | $10.71 | $18.13 |
October 2018 | $10.71 | $18.13 |
September 2018 | $10.71 | $18.13 |
August 2018 | $10.71 | $18.13 |
July 2018 | $10.98 | $18.13 |
June 2018 | $11.89 | $19.64 |
May 2018 | $8.42 | $14.25 |
April 2018 | $8.42 | $14.25 |
March 2018 | $8.42 | $14.25 |
February 2018 | $8.42 | $14.25 |
January 2018 | $8.42 | $14.25 |
December 2017 | $8.42 | $14.25 |
November 2017 | $8.42 | $14.25 |
October 2017 | $8.42 | $14.25 |
September 2017 | $8.42 | $14.25 |
August 2017 | $8.42 | $14.25 |
July 2017 | $8.42 | $14.25 |
June 2017 | $8.42 | $14.25 |
May 2017 | $8.42 | $14.25 |
April 2017 | $8.42 | $14.25 |
March 2017 | $8.42 | $14.25 |
February 2017 | $8.42 | $14.25 |
January 2017 | $8.42 | $14.25 |
December 2016 | $8.42 | $14.25 |
November 2016 | $8.42 | $14.25 |
October 2016 | $8.42 | $14.25 |
September 2016 | $8.63 | $14.25 |
August 2016 | $8.73 | $14.77 |
July 2016 | $8.94 | $14.77 |
June 2016 | $8.56 | $14.48 |
May 2016 | $8.56 | $14.48 |
April 2016 | $8.77 | $14.48 |
March 2016 | $8.54 | $14.46 |
February 2016 | $8.76 | $14.46 |
January 2016 | $9.54 | $15.75 |
December 2015 | $11.45 | $18.91 |
November 2015 | $11.08 | $18.30 |
October 2015 | $12.89 | $21.29 |
September 2015 | $13.15 | $21.71 |
August 2015 | $16.50 | $27.25 |
July 2015 | $13.35 | $22.59 |
June 2015 | $13.68 | $22.59 |
May 2015 | $12.41 | $21 |
April 2015 | $12.41 | $21 |
March 2015 | $12.41 | $21 |
February 2015 | $12.72 | $21 |
January 2015 | $12.53 | $21.20 |
December 2014 | $12.84 | $21.20 |
November 2014 | $15.14 | $25.62 |
October 2014 | $15.14 | $25.62 |
September 2014 | $15.51 | $25.62 |
August 2014 | $19.07 | $32.27 |
July 2014 | $19.54 | $32.27 |
June 2014 | $20.98 | $34.64 |
May 2014 | $23.79 | $40.25 |
April 2014 | $23.72 | $40.25 |
March 2014 | $27.21 | $46.17 |
February 2014 | $28.76 | $48.80 |
January 2014 | $24.10 | $41.75 |
December 2013 | $24.10 | $41.75 |
November 2013 | $24.60 | $41.75 |
October 2013 | $23.12 | $40.04 |
September 2013 | $23.60 | $40.04 |
August 2013 | $21.80 | $37 |
July 2013 | $19.02 | $32.95 |
June 2013 | $19.42 | $32.95 |
May 2013 | $19.15 | $32.50 |
April 2013 | $17.42 | $32.60 |
March 2013 | $17.82 | $33.35 |
February 2013 | $17.10 | $32 |
January 2013 | $15.88 | $29.73 |
December 2012 | $15.44 | $28.90 |
November 2012 | $13.49 | $25.25 |
October 2012 | $14.50 | $27.13 |
September 2012 | $13.57 | $23.50 |
August 2012 | $12.56 | $23.50 |
June 2012 | $13.38 | $25.05 |
May 2012 | $13.49 | $25.25 |
April 2012 | $14.56 | $27.25 |
March 2012 | $13.04 | $28.50 |
February 2012 | $12.24 | $26.75 |
December 2011 | $10.79 | $23.58 |
July 2011 | $15.44 | $33.75 |
June 2011 | $15.10 | $33 |
March 2011 | $11.74 | $33.25 |
February 2011 | $13 | $36.80 |
January 2010 | $15.73 | $44.55 |
August 2009 | $12.50 | $35.40 |
May 2009 | $13.97 | $39.55 |
April 2009 | $10.44 | $29.58 |
March 2009 | $9.32 | $26.38 |
January 2009 | $13.14 | $37.20 |
December 2008 | $11.92 | $33.75 |
October 2008 | $10.60 | $30 |
August 2008 | $33.28 | $94.25 |
July 2008 | $35.40 | $100.25 |
March 2008 | $39.02 | $110.50 |
February 2008 | $33.25 | $94.15 |
November 2007 | $38.67 | $109.50 |
October 2007 | $43.44 | $123 |
September 2007 | $38.85 | $110 |
April 2005 | $201.30 | $570 |
March 2005 | $198.48 | $562 |
DPBSF
Price: $49
Dividend Yield: 12.78%
Forward Dividend Yield: 18.20%
Dividend Per Share: 8.91 USD
P/E Ratio: 2.76
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 1.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%