NYSE:DHT | Historical Stock Price | DHT Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-10-13 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.27$7.90$19.08$46.10$111.38$269.112005-10-132026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.23$19.031,687,000——
2020-12-30$5.23$19.031,239,000——
2020-12-29$5.25$19.101,676,700——
2020-12-28$5.26$19.141,619,800——
2020-12-24$5.36$19.50602,600——
2020-12-23$5.37$19.542,455,500——
2020-12-22$5.18$18.851,654,000——
2020-12-21$5.28$19.211,925,300——
2020-12-18$5.33$19.392,063,900——
2020-12-17$5.39$19.611,419,800——
2020-12-16$5.41$19.681,373,700——
2020-12-15$5.47$19.901,456,800——
2020-12-14$5.40$19.651,824,700——
2020-12-11$5.55$20.191,746,800——
2020-12-10$5.65$20.562,873,200——
2020-12-09$5.34$19.431,873,500——
2020-12-08$5.35$19.471,465,700——
2020-12-07$5.35$19.472,050,400——
2020-12-04$5.53$20.123,427,100——
2020-12-03$5.24$19.072,498,100——
2020-12-02$5.17$18.812,235,100——
2020-12-01$5.09$18.522,943,700——
2020-11-30$5.11$18.592,481,900——
2020-11-27$5.28$19.211,915,400——
2020-11-25$5.35$19.472,580,000——
2020-11-24$5.39$19.612,929,600——
2020-11-23$5.30$19.283,262,100——
2020-11-20$5.12$18.631,634,400——
2020-11-19$5.19$18.882,746,600——
2020-11-18$5.04$18.343,016,900——
2020-11-17$5.23$19.034,532,700——
2020-11-16$5.51$19.326,821,800——
2020-11-13$5.29$18.552,864,700——
2020-11-12$5.13$17.993,770,900——
2020-11-11$5.41$18.973,971,700——
2020-11-10$5.60$19.644,973,800——
2020-11-09$5.15$18.064,003,900——
2020-11-06$5.00$17.531,326,300——
2020-11-05$5.03$17.642,261,300——
2020-11-04$4.83$16.941,800,600——
2020-11-03$4.91$17.221,578,400——
2020-11-02$4.90$17.181,778,000——
2020-10-30$4.81$16.872,259,500——
2020-10-29$4.94$17.322,579,600——
2020-10-28$4.76$16.693,333,100——
2020-10-27$4.99$17.501,733,600——
2020-10-26$4.97$17.432,912,100——
2020-10-23$5.04$17.672,672,400——
2020-10-22$5.13$17.991,735,900——
2020-10-21$5.02$17.602,905,700——
2020-10-20$5.10$17.882,851,700——
2020-10-19$5.07$17.781,986,700——
2020-10-16$5.17$18.131,944,800——
2020-10-15$5.23$18.342,032,900——
2020-10-14$5.28$18.511,926,900——
2020-10-13$5.14$18.022,209,400——
2020-10-12$5.19$18.202,914,700——
2020-10-09$5.36$18.791,408,100——
2020-10-08$5.38$18.871,670,700——
2020-10-07$5.23$18.342,074,200——
2020-10-06$5.29$18.551,819,200——
2020-10-05$5.34$18.721,633,800——
2020-10-02$5.18$18.161,904,500——
2020-10-01$5.19$18.201,120,500——
2020-09-30$5.16$18.091,838,100——
2020-09-29$5.14$18.021,223,700——
2020-09-28$5.11$17.922,083,600——
2020-09-25$5.13$17.991,808,300——
2020-09-24$5.02$17.602,943,900——
2020-09-23$5.02$17.603,886,700——
2020-09-22$5.18$18.162,456,000——
2020-09-21$5.42$19.012,679,400——
2020-09-18$5.64$19.781,893,300——
2020-09-17$5.71$20.021,911,300——
2020-09-16$5.72$20.062,434,500——
2020-09-15$5.60$19.642,951,900——
2020-09-14$5.90$20.693,505,600——
2020-09-11$5.78$20.277,048,100——
2020-09-10$5.37$18.832,734,000——
2020-09-09$5.35$18.763,711,900——
2020-09-08$5.25$18.413,051,600——
2020-09-04$5.25$18.412,577,700——
2020-09-03$5.20$18.233,149,900——
2020-09-02$5.08$17.813,176,900——
2020-09-01$5.21$18.271,849,000——
2020-08-31$5.29$18.552,103,500——
2020-08-28$5.28$18.513,396,600——
2020-08-27$5.09$17.855,606,600——
2020-08-26$5.44$19.084,138,600——
2020-08-25$5.63$19.745,183,700——
2020-08-24$6.24$20.206,036,200——
2020-08-21$6.21$20.103,903,600——
2020-08-20$6.23$20.173,040,700——
2020-08-19$6.12$19.813,658,800——
2020-08-18$6.22$20.134,477,100——
2020-08-17$6.25$20.233,806,900——
2020-08-14$6.20$20.073,536,200——
2020-08-13$6.05$19.583,675,700——
2020-08-12$6.05$19.587,314,800——
2020-08-11$5.71$18.485,809,500——
2020-08-10$5.61$18.163,681,800——
2020-08-07$5.73$18.552,150,200——
2020-08-06$5.68$18.391,688,700——
2020-08-05$5.70$18.451,809,800——
2020-08-04$5.64$18.261,677,300——
2020-08-03$5.63$18.221,782,600——
2020-07-31$5.68$18.392,018,000——
2020-07-30$5.69$18.421,756,900——
2020-07-29$5.77$18.682,252,300——
2020-07-28$5.61$18.161,596,600——
2020-07-27$5.64$18.262,202,400——
2020-07-24$5.51$17.832,231,300——
2020-07-23$5.54$17.932,079,900——
2020-07-22$5.49$17.772,669,200——
2020-07-21$5.34$17.284,682,400——
2020-07-20$5.38$17.412,113,200——
2020-07-17$5.38$17.412,070,800——
2020-07-16$5.31$17.191,758,500——
2020-07-15$5.48$17.741,921,100——
2020-07-14$5.35$17.321,651,100——
2020-07-13$5.26$17.032,995,900——
2020-07-10$5.44$17.613,724,000——
2020-07-09$5.13$16.602,615,100——
2020-07-08$5.32$17.221,665,100——
2020-07-07$5.19$16.801,533,200——
2020-07-06$5.36$17.352,516,400——
2020-07-02$5.10$16.513,091,000——
2020-07-01$5.38$17.412,623,400——
2020-06-30$5.13$16.604,027,000——
2020-06-29$5.19$16.802,247,900——
2020-06-26$5.04$16.313,623,100——
2020-06-25$5.20$16.833,179,600——
2020-06-24$5.18$16.773,407,000——
2020-06-23$5.25$16.992,502,300——
2020-06-22$5.27$17.062,781,200——
2020-06-19$5.32$17.223,656,300——
2020-06-18$5.42$17.545,262,700——
2020-06-17$5.55$17.963,373,400——
2020-06-16$5.71$18.482,519,000——
2020-06-15$5.85$18.942,691,900——
2020-06-12$5.91$19.133,216,100——
2020-06-11$5.77$18.684,992,000——
2020-06-10$5.99$19.393,492,700——
2020-06-09$6.17$19.973,941,500——
2020-06-08$6.24$20.204,860,300——
2020-06-05$5.89$19.064,571,700——
2020-06-04$5.66$18.322,728,500——
2020-06-03$5.70$18.454,581,100——
2020-06-02$5.90$19.104,148,200——
2020-06-01$6.05$19.583,011,500——
2020-05-29$5.94$19.232,437,600——
2020-05-28$6.00$19.423,854,500——
2020-05-27$6.19$20.045,005,400——
2020-05-26$5.78$18.715,193,200——
2020-05-22$5.69$18.423,253,000——
2020-05-21$5.64$18.264,022,900——
2020-05-20$5.74$18.584,611,600——
2020-05-19$5.79$18.743,886,600——
2020-05-18$6.02$19.498,363,000——
2020-05-15$6.32$19.324,408,700——
2020-05-14$6.28$19.204,471,800——
2020-05-13$6.49$19.844,810,200——
2020-05-12$6.40$19.574,224,700——
2020-05-11$6.56$20.063,501,800——
2020-05-08$6.72$20.553,513,500——
2020-05-07$6.62$20.246,008,900——
2020-05-06$6.31$19.2910,990,300——
2020-05-05$6.83$20.8810,175,100——
2020-05-04$7.39$22.606,768,900——
2020-05-01$7.10$21.719,552,400——
2020-04-30$7.26$22.205,389,900——
2020-04-29$7.28$22.2611,307,000——
2020-04-28$8.08$24.708,908,800——
2020-04-27$8.39$25.6512,054,100——
2020-04-24$7.72$23.604,828,700——
2020-04-23$7.95$24.317,522,800——
2020-04-22$8.35$25.537,857,000——
2020-04-21$8.46$25.879,889,400——
2020-04-20$8.15$24.9211,830,400——
2020-04-17$7.58$23.184,446,100——
2020-04-16$7.35$22.473,715,500——
2020-04-15$7.02$21.464,913,800——
2020-04-14$6.91$21.133,962,700——
2020-04-13$6.56$20.064,799,100——
2020-04-09$6.52$19.949,017,300——
2020-04-08$6.15$18.804,202,000——
2020-04-07$6.14$18.777,750,700——
2020-04-06$6.14$18.775,349,500——
2020-04-03$6.06$18.537,269,200——
2020-04-02$6.52$19.9412,579,600——
2020-04-01$7.76$23.735,648,500——
2020-03-31$7.67$23.456,140,700——
2020-03-30$7.95$24.3114,381,700——
2020-03-27$6.90$21.109,364,100——
2020-03-26$6.68$20.425,924,800——
2020-03-25$6.17$18.874,572,500——
2020-03-24$6.42$19.635,711,900——
2020-03-23$5.88$17.985,576,500——
2020-03-20$5.53$16.916,328,400——
2020-03-19$5.60$17.123,652,700——
2020-03-18$5.34$16.334,142,400——
2020-03-17$5.80$17.733,710,400——
2020-03-16$5.81$17.764,844,000——
2020-03-13$6.60$20.186,337,800——
2020-03-12$6.51$19.905,731,900——
2020-03-11$6.05$18.509,516,400——
2020-03-10$6.12$18.7112,043,600——
2020-03-09$5.34$16.336,992,900——
2020-03-06$5.15$15.752,404,000——
2020-03-05$4.91$15.013,571,500——
2020-03-04$5.45$16.661,752,700——
2020-03-03$5.47$16.722,827,600——
2020-03-02$5.75$17.585,064,000——
2020-02-28$5.55$16.974,403,200——
2020-02-27$5.22$15.963,778,000——
2020-02-26$5.19$15.873,084,500——
2020-02-25$5.00$15.293,884,500——
2020-02-24$5.12$15.652,723,700——
2020-02-21$5.51$16.851,803,800——
2020-02-20$5.61$17.151,653,500——
2020-02-19$5.65$17.282,939,000——
2020-02-18$5.58$17.063,643,000——
2020-02-14$5.59$17.092,117,300——
2020-02-13$5.90$17.063,113,600——
2020-02-12$5.88$17.003,769,300——
2020-02-11$5.80$16.774,195,200——
2020-02-10$5.73$16.578,488,700——
2020-02-07$5.35$15.478,899,200——
2020-02-06$5.66$16.375,769,400——
2020-02-05$5.78$16.713,745,200——
2020-02-04$5.66$16.373,180,500——
2020-02-03$5.64$16.315,184,700——
2020-01-31$5.63$16.286,837,500——
2020-01-30$6.05$17.495,856,000——
2020-01-29$6.27$18.132,942,900——
2020-01-28$6.29$18.194,289,000——
2020-01-27$6.47$18.714,622,000——
2020-01-24$6.71$19.406,261,600——
2020-01-23$6.98$20.184,854,900——
2020-01-22$7.18$20.763,384,700——
2020-01-21$7.27$21.023,108,400——
2020-01-17$7.51$21.726,043,100——
2020-01-16$7.23$20.912,850,800——
2020-01-15$7.28$21.056,556,000——
2020-01-14$7.69$22.243,479,100——
2020-01-13$7.80$22.564,002,200——
2020-01-10$7.89$22.824,013,300——
2020-01-09$8.22$23.773,741,400——
2020-01-08$8.04$23.254,196,400——
2020-01-07$8.46$24.462,914,800——
2020-01-06$8.40$24.292,678,000——
2020-01-03$8.59$24.843,395,900——
2020-01-02$8.40$24.293,647,000——