OTC Markets OTCPK - Delayed Quote
USD
DSV A/S (DSDVF)
206.71
-4.98
(-2.35%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
206.66
210.44
206.60
206.71
206.71
1,353
Oct 29, 2026
210.73
211.69
206.10
211.69
211.69
1,795
Oct 28, 2026
209.00
210.01
205.20
205.20
205.20
783
Oct 27, 2026
203.90
207.58
202.64
204.60
204.60
249
Oct 26, 2026
206.29
206.29
199.50
206.29
206.29
1,832
Oct 23, 2026
202.33
206.48
198.00
198.00
198.00
762
Oct 22, 2026
202.25
207.96
197.60
197.60
197.60
740
Oct 21, 2026
203.87
207.80
201.40
207.80
207.80
357
Oct 20, 2026
177.32
185.30
176.69
185.30
185.30
657
Oct 19, 2026
180.11
185.57
179.05
179.05
179.05
1,589
Oct 16, 2026
181.90
190.90
181.90
188.53
188.53
2,511
Oct 15, 2026
175.30
180.68
174.74
174.74
174.74
6,523
Oct 14, 2026
171.31
173.73
170.66
170.66
170.66
2,360
Oct 13, 2026
172.76
174.20
169.70
169.70
169.70
1,633
Oct 12, 2026
175.40
176.03
171.93
176.03
176.03
2,574
Oct 9, 2026
167.51
179.40
167.51
179.40
179.40
1,473
Oct 8, 2026
166.86
176.24
166.85
176.24
176.24
2,424
Oct 7, 2026
172.92
174.70
170.37
170.37
170.37
1,620
Oct 6, 2026
170.00
178.54
170.00
178.49
178.49
1,269
Oct 5, 2026
177.99
179.20
173.75
179.20
179.20
1,867
Oct 2, 2026
175.46
184.60
172.30
180.91
180.91
1,480
Oct 1, 2026
175.25
179.55
173.09
173.69
173.69
1,502
Sep 30, 2026
177.73
181.23
175.50
175.95
175.95
1,278
Sep 29, 2026
179.25
183.09
178.30
183.09
183.09
815
Sep 28, 2026
179.12
183.98
178.72
178.72
178.72
1,303
Sep 25, 2026
181.75
187.12
181.55
182.08
182.08
1,036
Sep 24, 2026
181.66
186.28
178.10
185.72
185.72
767
Sep 23, 2026
186.65
192.39
183.72
183.72
183.72
1,214
Sep 22, 2026
182.53
187.49
181.98
182.53
182.53
692
Sep 21, 2026
202.15
202.15
177.30
177.30
177.30
1,386
Sep 18, 2026
193.71
198.58
192.82
198.58
198.58
456
Sep 17, 2026
201.48
202.08
193.51
196.35
196.35
936
Sep 16, 2026
192.90
197.53
190.66
194.47
194.47
1,236
Sep 15, 2026
192.35
198.89
191.82
191.82
191.82
447
Sep 14, 2026
200.00
203.92
198.36
203.91
203.91
803
Sep 11, 2026
204.90
204.90
200.16
200.16
200.16
1,443
Sep 10, 2026
205.10
207.26
203.20
204.94
204.94
1,789
Sep 9, 2026
203.03
205.59
200.00
205.59
205.59
229
Sep 8, 2026
212.81
212.81
199.30
203.96
203.96
1,472
Sep 4, 2026
199.70
209.50
199.70
202.85
202.85
2,010
Sep 3, 2026
200.41
213.65
200.41
204.33
204.33
675
Sep 2, 2026
206.86
206.92
202.60
206.73
206.73
770
Sep 1, 2026
207.37
211.17
204.76
204.76
204.76
450
Aug 31, 2026
210.97
212.94
209.31
209.35
209.35
1,029
Aug 28, 2026
210.92
217.31
210.90
216.88
216.88
452
Aug 27, 2026
212.06
214.25
210.33
210.36
210.36
696
Aug 26, 2026
215.20
218.74
213.26
213.26
213.26
401
Aug 25, 2026
215.31
221.19
215.31
215.31
215.31
282
Aug 24, 2026
215.82
221.88
211.50
221.86
221.86
952
Aug 21, 2026
211.70
221.99
211.70
216.11
216.11
374
Aug 20, 2026
221.16
221.16
211.18
211.18
211.18
444
Aug 19, 2026
215.97
215.97
211.93
211.93
211.93
1,262
Aug 18, 2026
217.00
217.00
211.27
214.29
214.29
767
Aug 17, 2026
217.11
222.13
216.77
216.77
216.77
280
Aug 14, 2026
218.92
223.08
218.92
218.92
218.92
438
Aug 13, 2026
217.27
224.78
215.96
215.96
215.96
984
Aug 12, 2026
205.90
216.07
205.90
213.16
213.16
3,919
Aug 11, 2026
206.50
209.74
204.93
206.18
206.18
473
Aug 10, 2026
208.02
212.60
207.58
207.98
207.98
451
Aug 7, 2026
205.20
212.20
205.20
205.20
205.20
400
Aug 6, 2026
207.07
208.14
201.23
204.19
204.19
1,217
Aug 5, 2026
198.81
208.74
198.81
205.35
205.35
1,676
Aug 4, 2026
202.92
214.67
202.92
214.67
214.67
541
Aug 3, 2026
211.23
214.41
209.23
209.23
209.23
534
Jul 31, 2026
213.18
220.51
213.18
218.23
218.23
989
Jul 30, 2026
216.74
222.66
216.74
216.74
216.74
637
Jul 29, 2026
215.67
218.26
215.22
215.60
215.60
443
Jul 28, 2026
210.50
213.99
209.03
209.58
209.58
390
Jul 27, 2026
212.52
220.91
212.52
218.78
218.78
432
Jul 24, 2026
220.50
224.35
218.93
222.68
222.68
960
Jul 23, 2026
210.40
218.21
210.40
212.65
212.65
1,100
Jul 22, 2026
222.00
223.48
217.82
223.48
223.48
159
Jul 21, 2026
250.00
258.25
250.00
258.25
258.25
416
Jul 20, 2026
253.35
254.88
253.35
254.32
254.32
355
Jul 17, 2026
260.36
260.36
255.53
260.20
260.20
313
Jul 16, 2026
255.88
261.05
251.05
261.05
261.05
754
Jul 15, 2026
262.39
262.39
257.26
257.26
257.26
236
Jul 14, 2026
259.10
262.76
257.70
257.70
257.70
321
Jul 13, 2026
257.83
260.92
256.25
256.25
256.25
366
Jul 10, 2026
256.23
256.23
251.52
256.12
256.12
198
Jul 9, 2026
252.88
254.69
250.27
250.27
250.27
140
Jul 8, 2026
249.00
249.29
242.66
242.66
242.66
482
Jul 7, 2026
254.00
259.09
248.24
250.95
250.95
270
Jul 6, 2026
251.49
251.49
245.05
245.05
245.05
215
Jul 2, 2026
254.79
259.67
251.16
252.88
252.88
647
Jul 1, 2026
246.25
246.25
238.38
240.63
240.63
534
Jun 30, 2026
241.28
241.29
234.71
241.04
241.04
213
Jun 29, 2026
243.85
243.85
227.95
232.72
232.72
521
Jun 26, 2026
234.05
240.05
233.46
233.46
233.46
245
Jun 25, 2026
237.73
244.97
237.73
237.73
237.73
755
Jun 24, 2026
236.18
237.46
234.90
235.49
235.49
282
Jun 23, 2026
231.66
239.44
231.66
233.10
233.10
325
Jun 22, 2026
231.48
236.04
231.48
235.50
235.50
1,330
Jun 18, 2026
229.83
239.15
229.83
237.30
237.30
217
Jun 17, 2026
243.45
246.94
238.55
238.55
238.55
207
Jun 16, 2026
236.85
250.33
236.85
247.82
247.82
291
Jun 15, 2026
250.29
253.35
248.00
253.27
253.27
270
Jun 12, 2026
245.26
249.59
245.26
248.22
248.22
3,456
Jun 11, 2026
240.40
259.72
233.29
259.72
259.72
3,296
Jun 10, 2026
237.11
241.59
237.11
241.59
241.59
194
Jun 9, 2026
240.60
245.15
237.70
245.15
245.15
179
Jun 8, 2026
242.34
246.91
242.34
242.34
242.34
708
Jun 5, 2026
252.75
252.75
240.98
241.10
241.10
247
Jun 4, 2026
250.95
255.59
249.45
249.45
249.45
3,596
Jun 3, 2026
248.98
253.27
245.46
247.15
247.15
526
Jun 2, 2026
256.94
258.30
249.50
254.34
254.34
191
Jun 1, 2026
248.73
251.34
245.26
251.34
251.34
537
May 29, 2026
242.12
249.70
242.12
243.62
243.62
289
May 28, 2026
245.45
246.30
238.54
242.70
242.70
795
May 27, 2026
244.49
246.43
243.32
243.32
243.32
493
May 26, 2026
243.72
248.60
238.38
238.38
238.38
490
May 22, 2026
237.61
240.31
236.30
239.58
239.58
370
May 21, 2026
234.41
241.00
234.06
234.06
234.06
538
May 20, 2026
229.95
235.52
229.39
229.39
229.39
789
May 19, 2026
232.01
237.89
232.01
232.01
232.01
104
May 18, 2026
240.18
245.27
237.10
245.03
245.03
292
May 15, 2026
252.95
254.03
238.45
238.45
238.45
2,681
May 14, 2026
253.00
253.72
253.00
253.27
253.27
633
May 13, 2026
248.90
254.03
248.31
253.51
253.51
222
May 12, 2026
254.57
256.02
250.10
250.50
250.50
829
May 11, 2026
247.46
247.60
242.16
242.68
242.68
1,772
May 8, 2026
237.82
239.59
233.90
233.90
233.90
578
May 7, 2026
241.04
241.04
234.00
234.01
234.01
506
May 6, 2026
235.05
241.89
232.04
239.86
239.86
804
May 5, 2026
227.74
230.68
222.49
228.70
228.70
387
May 4, 2026
241.24
241.24
229.73
229.73
229.73
507
May 1, 2026
244.57
248.92
243.91
248.70
248.70
401
Apr 30, 2026
238.99
245.93
235.38
245.83
245.83
595
Apr 29, 2026
249.36
256.10
248.26
252.73
252.73
226
Apr 28, 2026
258.30
263.15
258.30
258.30
258.30
209
Apr 27, 2026
261.65
262.75
257.62
258.72
258.72
484
Apr 24, 2026
263.80
265.99
260.80
265.66
265.66
249
Apr 23, 2026
265.17
266.67
260.99
261.37
261.37
550
Apr 22, 2026
266.77
268.76
265.02
265.02
265.02
342
Apr 21, 2026
270.79
272.02
265.53
265.53
265.53
352
Apr 20, 2026
267.82
269.84
263.01
263.01
263.01
167
Apr 17, 2026
272.71
272.71
267.49
267.49
267.49
169
Apr 16, 2026
260.74
266.39
258.35
266.39
266.39
163
Apr 15, 2026
257.04
264.36
257.04
264.17
264.17
219
Apr 14, 2026
258.96
265.37
257.35
258.18
258.18
258
Apr 13, 2026
260.55
260.55
254.00
255.96
255.96
1,107
Apr 10, 2026
258.86
266.28
258.62
259.32
259.32
730
Apr 9, 2026
250.57
257.24
250.51
250.51
250.51
299
Apr 8, 2026
252.83
265.10
252.38
265.10
265.10
390
Apr 7, 2026
245.29
245.74
240.87
241.12
241.12
208
Apr 6, 2026
247.18
247.18
240.68
247.18
247.18
550
Apr 2, 2026
239.39
244.91
239.39
239.39
239.39
329
Apr 1, 2026
242.35
253.05
241.39
241.54
241.54
1,087
Mar 31, 2026
235.24
243.20
235.24
236.71
236.71
1,610
Mar 30, 2026
231.35
241.90
230.52
231.11
231.11
2,961
Mar 27, 2026
231.68
231.95
227.60
227.60
227.60
391
Mar 26, 2026
233.10
238.60
233.10
237.82
237.82
1,196
Mar 25, 2026
230.06
234.87
230.06
234.87
234.87
990
Mar 24, 2026
231.51
242.93
231.51
242.93
242.93
355
Mar 23, 2026
244.88
244.88
236.03
242.47
242.47
673
Mar 20, 2026
1.0452753
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
240.76
249.02
237.10
249.02
249.02
2,079
Mar 19, 2026
241.91
246.54
241.91
241.91
234.91
333
Mar 18, 2026
252.35
255.85
247.70
247.70
240.53
285
Mar 17, 2026
250.25
258.70
250.25
250.44
243.19
601
Mar 16, 2026
249.20
252.48
246.75
246.75
239.61
1,455
Mar 13, 2026
251.20
251.20
242.72
247.76
240.60
2,167
Mar 12, 2026
249.80
255.65
243.95
252.14
244.84
552
Mar 11, 2026
254.93
254.93
243.20
251.46
244.18
343
Mar 10, 2026
263.75
263.75
254.08
254.35
246.99
471
Mar 9, 2026
250.24
252.35
244.77
252.35
245.05
186
Mar 6, 2026
254.57
262.70
250.76
250.84
243.58
338
Mar 5, 2026
250.55
260.11
250.55
260.11
252.58
665
Mar 4, 2026
247.90
256.16
247.90
251.44
244.16
245
Mar 3, 2026
253.80
253.80
242.39
250.38
243.14
1,039
Mar 2, 2026
259.74
261.51
248.15
253.24
245.91
13,918
Feb 27, 2026
253.67
259.62
253.67
258.43
250.95
626
Feb 26, 2026
251.67
258.58
251.67
258.58
251.09
324
Feb 25, 2026
253.26
257.99
253.26
253.26
245.93
780
Feb 24, 2026
249.21
257.40
249.21
250.39
243.14
206
Feb 23, 2026
271.45
271.45
254.30
264.39
256.74
480
Feb 20, 2026
262.58
266.20
258.84
260.94
253.39
175
Feb 19, 2026
259.36
264.18
259.36
264.18
256.54
285
Feb 18, 2026
273.65
273.65
263.85
269.98
262.16
794
Feb 17, 2026
260.13
262.58
251.45
256.62
249.20
1,363
Feb 13, 2026
273.60
273.60
264.92
264.92
257.25
612
Feb 12, 2026
306.41
306.41
269.23
278.02
269.98
449
Feb 11, 2026
303.02
307.10
293.50
297.05
288.45
7,726
Feb 10, 2026
299.09
299.09
294.18
297.89
289.27
317
Feb 9, 2026
301.83
303.24
295.69
295.69
287.13
22,815
Feb 6, 2026
302.27
302.27
288.36
302.00
293.26
577
Feb 5, 2026
298.40
298.40
285.14
293.76
285.26
339
Feb 4, 2026
288.90
292.77
283.50
287.48
279.16
942
Feb 3, 2026
276.96
285.51
276.29
279.98
271.87
324
Feb 2, 2026
283.36
283.77
276.76
283.77
275.55
301
Jan 30, 2026
285.36
285.36
272.45
285.36
277.11
465
Jan 29, 2026
291.20
291.20
278.18
285.62
277.36
451
Jan 28, 2026
272.31
283.29
272.31
272.31
264.43
618
Jan 27, 2026
283.70
283.70
270.51
273.80
265.88
488
Jan 26, 2026
282.80
282.80
273.20
282.80
274.62
291
Jan 23, 2026
280.35
281.00
272.69
272.75
264.86
290
Jan 22, 2026
276.80
282.83
275.12
282.83
274.65
287
Jan 21, 2026
277.77
277.77
270.18
277.77
269.73
920
Jan 20, 2026
269.68
276.74
266.47
266.47
258.76
1,157
Jan 16, 2026
279.67
279.67
272.08
272.08
264.21
495
Jan 15, 2026
275.35
276.26
267.85
275.85
267.87
163
Jan 14, 2026
274.60
275.64
264.60
264.60
256.94
11,846
Jan 13, 2026
271.40
271.66
266.15
266.70
258.98
422
Jan 12, 2026
261.51
266.10
260.82
261.14
253.58
501
Jan 9, 2026
262.26
264.50
255.00
264.30
256.65
556
Jan 8, 2026
262.85
263.08
257.62
262.68
255.08
230
Jan 7, 2026
268.14
268.14
260.98
266.00
258.30
569
Jan 6, 2026
258.58
264.22
255.25
263.70
256.07
411
Jan 5, 2026
255.18
258.14
249.00
252.05
244.76
579
Jan 2, 2026
249.84
253.78
248.62
249.66
242.44
531
Dec 31, 2025
253.85
253.85
250.16
253.85
246.50
251
Dec 30, 2025
256.36
256.98
247.55
256.40
248.98
124
Dec 29, 2025
256.46
259.79
251.06
259.45
251.94
819
Dec 26, 2025
244.09
256.45
240.03
248.40
241.22
520
Dec 24, 2025
248.86
255.60
248.52
248.66
241.47
202
Dec 23, 2025
243.15
253.94
243.15
248.07
240.89
333
Dec 22, 2025
250.93
250.93
245.80
246.10
238.98
546
Dec 19, 2025
244.54
250.16
243.86
250.10
242.86
706
Dec 18, 2025
249.89
251.14
244.38
245.50
238.40
788
Dec 17, 2025
246.64
250.52
241.62
241.62
234.63
690
Dec 16, 2025
247.26
250.36
244.62
245.32
238.23
138
Dec 15, 2025
247.54
251.70
245.10
250.48
243.23
395
Dec 12, 2025
252.71
258.84
252.71
258.82
251.33
286
Dec 11, 2025
250.80
264.85
250.80
252.96
245.64
177
Dec 10, 2025
250.60
250.60
243.40
245.80
238.69
9,099
Dec 9, 2025
239.58
245.08
239.58
241.32
234.34
473
Dec 8, 2025
240.96
244.24
238.86
243.76
236.71
1,123
Dec 5, 2025
236.32
240.86
236.32
240.06
233.11
835
Dec 4, 2025
232.05
241.42
232.05
240.82
233.85
556
Dec 3, 2025
238.54
240.32
234.10
240.26
233.31
2,901
Dec 2, 2025
233.94
236.40
230.18
231.96
225.25
307
Dec 1, 2025
227.36
232.56
224.75
232.56
225.83
816
Nov 28, 2025
228.76
230.24
225.10
230.24
223.58
491
Nov 26, 2025
218.46
223.52
216.35
218.88
212.55
1,291
Nov 25, 2025
213.04
217.84
211.78
213.24
207.07
523
Nov 24, 2025
213.00
219.25
212.62
214.14
207.94
648
Nov 21, 2025
216.96
219.38
211.54
213.38
207.20
628
Nov 20, 2025
208.55
219.52
208.55
214.83
208.61
635
Nov 19, 2025
212.61
218.50
212.46
213.12
206.95
1,190
Nov 18, 2025
206.16
215.55
206.16
209.22
203.17
472
Nov 17, 2025
215.46
221.24
213.48
213.66
207.48
1,674
Nov 14, 2025
222.16
224.00
217.02
222.02
215.60
577
Nov 13, 2025
222.25
226.50
221.45
222.12
215.69
721
Nov 12, 2025
228.04
231.32
221.48
227.02
220.45
5,676
Nov 11, 2025
224.80
230.79
224.40
225.63
219.10
9,886
Nov 10, 2025
223.24
225.89
218.76
225.34
218.82
650
Nov 7, 2025
218.94
221.14
210.93
211.87
205.74
482
Nov 6, 2025
220.78
223.06
210.72
222.99
216.54
345
Nov 5, 2025
210.55
219.24
210.55
219.24
212.90
344
Nov 4, 2025
212.76
215.82
210.66
210.66
204.56
446
Nov 3, 2025
217.00
218.66
212.94
213.60
207.42
1,386
Oct 31, 2025
211.78
218.15
209.64
214.86
208.64
495
