TCM Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 63.000 | 64.800 | 63.000 | 64.000 | 57.143 | 10,423 |
| 2024-05-23 | 61.800 | 63.800 | 61.600 | 63.800 | 56.964 | 20,958 |
| 2024-05-22 | 61.400 | 62.000 | 60.600 | 61.800 | 55.179 | 11,301 |
| 2024-05-21 | 60.000 | 61.400 | 59.800 | 61.400 | 54.821 | 19,502 |
| 2024-05-17 | 59.400 | 62.000 | 58.000 | 59.400 | 53.036 | 34,270 |
| 2024-05-16 | 53.000 | 57.000 | 53.000 | 57.000 | 50.893 | 13,439 |
| 2024-05-15 | 50.800 | 52.600 | 50.800 | 52.600 | 46.964 | 5,196 |
| 2024-05-14 | 52.600 | 52.600 | 50.800 | 50.800 | 45.357 | 11,811 |
| 2024-05-13 | 51.800 | 52.600 | 51.400 | 51.400 | 45.893 | 1,078 |
| 2024-05-08 | 51.400 | 51.600 | 51.000 | 51.000 | 45.536 | 356 |
| 2024-05-07 | 52.000 | 52.400 | 51.000 | 51.400 | 45.893 | 1,305 |
| 2024-05-06 | 50.800 | 52.600 | 50.800 | 52.000 | 46.429 | 4,709 |
| 2024-05-03 | 51.800 | 52.000 | 50.800 | 51.000 | 45.536 | 1,416 |
| 2024-05-02 | 52.800 | 52.800 | 51.200 | 51.400 | 45.893 | 1,632 |
| 2024-05-01 | 50.200 | 52.800 | 50.200 | 50.800 | 45.357 | 1,207 |
| 2024-04-30 | 51.000 | 53.000 | 51.000 | 53.000 | 47.321 | 5,826 |
| 2024-04-29 | 50.800 | 51.600 | 49.700 | 51.600 | 46.071 | 19,728 |
| 2024-04-26 | 50.800 | 51.400 | 50.000 | 50.800 | 45.357 | 511 |
| 2024-04-25 | 50.000 | 50.800 | 50.000 | 50.800 | 45.357 | 397 |
| 2024-04-24 | 51.400 | 51.800 | 50.600 | 50.600 | 45.179 | 2,425 |
| 2024-04-23 | 50.600 | 51.600 | 50.600 | 50.600 | 45.179 | 1,993 |
| 2024-04-22 | 50.000 | 50.800 | 49.600 | 50.600 | 45.179 | 5,314 |
| 2024-04-19 | 50.000 | 50.800 | 50.000 | 50.000 | 44.643 | 116 |
| 2024-04-18 | 50.000 | 51.000 | 50.000 | 50.000 | 44.643 | 2,203 |
| 2024-04-17 | 50.000 | 50.600 | 49.500 | 50.600 | 45.179 | 2,103 |
| 2024-04-16 | 51.000 | 51.000 | 50.800 | 50.800 | 45.357 | 1,121 |
| 2024-04-15 | 48.500 | 51.400 | 48.500 | 50.800 | 45.357 | 759 |
| 2024-04-12 | 49.600 | 52.800 | 49.600 | 50.800 | 45.357 | 8,621 |
| 2024-04-11 | 50.800 | 50.800 | 50.200 | 50.800 | 45.357 | 385 |
| 2024-04-10 | 49.400 | 51.800 | 49.400 | 50.800 | 45.357 | 1,429 |
| 2024-04-09 | 50.000 | 51.000 | 49.700 | 50.400 | 45.000 | 389 |
| 2024-04-08 | 49.600 | 51.000 | 49.200 | 50.200 | 44.821 | 1,513 |
| 2024-04-05 | 50.600 | 50.600 | 48.800 | 50.600 | 45.179 | 825 |
| 2024-04-04 | 49.700 | 50.600 | 49.700 | 50.600 | 45.179 | 288 |
| 2024-04-03 | 50.400 | 50.600 | 49.700 | 50.600 | 45.179 | 1,102 |
| 2024-04-02 | 51.400 | 52.000 | 49.600 | 50.600 | 45.179 | 7,119 |
| 2024-03-27 | 50.000 | 51.600 | 50.000 | 51.400 | 45.893 | 4,528 |
| 2024-03-26 | 49.700 | 50.400 | 47.800 | 50.400 | 45.000 | 5,549 |
| 2024-03-25 | 48.000 | 49.900 | 48.000 | 49.500 | 44.196 | 4,115 |
| 2024-03-22 | 49.000 | 50.000 | 48.500 | 50.000 | 44.643 | 2,360 |
| 2024-03-21 | 48.700 | 50.000 | 48.700 | 49.200 | 43.929 | 2,985 |
| 2024-03-20 | 49.200 | 49.800 | 48.600 | 48.600 | 43.393 | 721 |
| 2024-03-19 | 49.200 | 49.900 | 49.200 | 49.800 | 44.464 | 550 |
| 2024-03-18 | 49.000 | 50.200 | 48.900 | 49.900 | 44.554 | 2,677 |
| 2024-03-15 | 49.600 | 49.600 | 48.000 | 49.000 | 43.750 | 3,132 |
| 2024-03-14 | 52.600 | 52.600 | 49.900 | 50.000 | 44.643 | 6,001 |
| 2024-03-13 | 53.400 | 53.800 | 51.200 | 51.800 | 46.250 | 2,612 |
| 2024-03-12 | 51.800 | 51.800 | 51.200 | 51.600 | 46.071 | 1,932 |
| 2024-03-11 | 52.600 | 52.600 | 51.200 | 52.000 | 46.429 | 1,912 |
| 2024-03-08 | 51.600 | 53.600 | 50.800 | 53.200 | 47.500 | 4,951 |
| 2024-03-07 | 54.000 | 54.000 | 51.800 | 51.800 | 46.250 | 3,999 |
| 2024-03-06 | 53.800 | 54.000 | 52.800 | 53.200 | 47.500 | 896 |
| 2024-03-05 | 52.000 | 53.600 | 52.000 | 53.400 | 47.679 | 4,953 |
| 2024-03-04 | 50.400 | 52.800 | 50.400 | 52.000 | 46.429 | 10,133 |
| 2024-03-01 | 50.000 | 50.000 | 49.000 | 49.800 | 44.464 | 32,307 |
| 2024-02-29 | 50.000 | 51.200 | 49.200 | 50.000 | 44.643 | 33,652 |
| 2024-02-28 | 50.000 | 52.000 | 50.000 | 50.600 | 45.179 | 15,079 |
| 2024-02-27 | 49.100 | 49.800 | 49.000 | 49.500 | 44.196 | 984 |
| 2024-02-26 | 48.700 | 49.800 | 48.600 | 49.800 | 44.464 | 829 |
| 2024-02-23 | 48.900 | 50.000 | 48.500 | 48.500 | 43.304 | 72,503 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-10 | 4.5000 DKK |
| 2025-04-10 | 3.0000 DKK |
| 2022-04-06 | 6.0000 DKK |
| 2021-04-14 | 5.5000 DKK |
| 2019-04-12 | 4.7500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.