DHT Holdings, Inc. (DHT)

Historical Prices For DHT Holdings, Inc. (DHT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	12.56	12.93	12.56	12.62	4,079,804	12.62
10/22/2025	11.93	12.32	11.86	12.25	1,376,790	12.25
10/21/2025	12.05	12.07	11.88	11.92	1,378,028	11.92
10/20/2025	12.20	12.49	12.13	12.16	1,722,541	12.16
10/17/2025	11.84	12.25	11.79	12.11	1,650,702	12.11
10/16/2025	11.83	12.21	11.77	11.88	1,977,174	11.88
10/15/2025	11.38	11.71	11.38	11.66	1,762,598	11.66
10/14/2025	10.93	11.35	10.83	11.20	2,036,520	11.20
10/13/2025	11.50	11.63	11.27	11.38	1,435,316	11.38
10/10/2025	11.60	11.78	11.40	11.41	2,262,900	11.41
10/09/2025	11.63	11.95	11.60	11.75	2,049,736	11.75
10/08/2025	11.55	11.55	11.30	11.47	1,656,547	11.47
10/07/2025	11.51	11.51	11.27	11.45	1,613,894	11.45
10/06/2025	11.71	11.81	11.60	11.62	1,351,067	11.62
10/03/2025	11.80	11.93	11.76	11.85	1,688,607	11.85
10/02/2025	11.89	11.89	11.55	11.74	2,114,023	11.74
10/01/2025	11.95	12.03	11.83	11.85	1,524,316	11.85
9/30/2025	11.96	12.12	11.86	11.95	1,498,123	11.95
9/29/2025	12.36	12.36	11.88	12.03	1,716,204	12.03
9/26/2025	12.39	12.49	12.25	12.31	1,264,842	12.31
9/25/2025	12.65	12.65	12.31	12.41	1,288,418	12.41
9/24/2025	12.67	12.71	12.58	12.58	837,995	12.58
9/23/2025	12.44	12.82	12.44	12.75	1,320,251	12.75
9/22/2025	12.50	12.57	12.36	12.36	1,284,457	12.36
9/19/2025	12.70	12.71	12.42	12.50	2,074,211	12.50
9/18/2025	12.87	12.93	12.72	12.80	2,560,732	12.80
9/17/2025	12.68	13.06	12.68	12.95	3,871,376	12.95
9/16/2025	12.81	12.81	12.57	12.71	1,686,131	12.71
9/15/2025	12.72	13.04	12.64	12.75	2,420,488	12.75
9/12/2025	12.60	12.83	12.29	12.34	2,145,086	12.34
9/11/2025	12.11	12.37	12.08	12.35	1,629,708	12.35
9/10/2025	12.10	12.23	11.97	12.08	3,904,517	12.08
9/09/2025	12.57	12.57	12.10	12.17	2,823,417	12.17
9/08/2025	12.72	12.93	12.46	12.63	3,311,849	12.63
9/05/2025	12.30	12.53	12.30	12.46	2,364,397	12.46
9/04/2025	11.88	12.30	11.80	12.27	1,995,621	12.27
9/03/2025	11.92	12.10	11.86	12.06	1,181,680	12.06
9/02/2025	11.71	11.77	11.56	11.75	1,144,787	11.75
8/29/2025	11.79	11.80	11.60	11.72	813,739	11.72
8/28/2025	11.56	11.78	11.46	11.73	1,592,188	11.73
8/27/2025	11.40	11.66	11.40	11.56	908,784	11.56
8/26/2025	11.49	11.53	11.36	11.42	887,377	11.42
8/25/2025	11.61	11.69	11.46	11.53	963,934	11.53
8/22/2025	11.50	11.71	11.49	11.63	1,721,206	11.63
8/21/2025	11.00	11.43	11.00	11.43	1,781,688	11.43
8/20/2025	10.86	10.99	10.79	10.97	972,193	10.97
8/19/2025	10.93	11.07	10.70	10.72	2,009,675	10.72
8/18/2025	10.93	11.08	10.87	11.00	1,276,337	11.00
8/15/2025	11.24	11.28	11.14	11.20	1,775,403	11.20
8/14/2025	11.40	11.42	11.16	11.21	990,945	11.21
8/13/2025	11.29	11.38	11.21	11.34	1,132,552	11.34
8/12/2025	11.19	11.38	11.17	11.25	1,322,748	11.25
8/11/2025	11.32	11.46	11.05	11.15	1,173,771	11.15
8/08/2025	11.74	11.79	11.31	11.43	1,489,823	11.43
8/07/2025	11.36	11.94	11.36	11.70	1,826,459	11.70
8/06/2025	11.70	11.79	11.51	11.53	1,207,586	11.53
8/05/2025	11.58	11.84	11.49	11.75	1,427,776	11.75
8/04/2025	11.26	11.48	11.26	11.40	964,804	11.40
8/01/2025	11.12	11.28	10.98	11.19	1,136,569	11.19
7/31/2025	11.10	11.21	10.99	11.09	1,420,320	11.09
7/30/2025	11.11	11.37	11.06	11.21	1,898,658	11.21
7/29/2025	11.20	11.36	11.16	11.29	890,727	11.29
7/28/2025	11.06	11.30	11.04	11.30	1,093,579	11.30
7/25/2025	11.04	11.06	10.89	10.95	1,113,215	10.95
7/24/2025	11.04	11.23	11.04	11.12	1,835,202	11.12