TCM Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	48.400	49.200	48.100	48.900	43.661	1,929
2024-02-21	49.400	49.400	48.000	48.300	43.125	4,215
2024-02-20	49.100	49.400	49.100	49.300	44.018	3,754
2024-02-19	49.800	49.800	49.100	49.600	44.286	2,832
2024-02-16	49.800	49.800	49.200	49.600	44.286	1,990
2024-02-15	49.800	49.800	49.000	49.600	44.286	2,423
2024-02-14	49.700	50.600	49.000	49.800	44.464	5,575
2024-02-13	49.800	50.800	49.600	50.800	45.357	7,012
2024-02-12	51.000	51.000	49.400	49.600	44.286	7,997
2024-02-09	51.200	51.200	49.600	51.000	45.536	7,504
2024-02-08	51.600	52.000	51.200	51.800	46.250	3,226
2024-02-07	52.000	52.800	51.600	51.600	46.071	12,255
2024-02-06	53.400	53.400	51.800	52.800	47.143	2,927
2024-02-05	55.600	55.600	51.400	52.600	46.964	13,131
2024-02-02	54.000	55.600	53.800	55.000	49.107	9,506
2024-02-01	55.800	55.800	53.800	55.000	49.107	3,555
2024-01-31	54.200	55.800	54.000	55.800	49.821	7,037
2024-01-30	53.000	55.200	53.000	55.200	49.286	4,076
2024-01-29	53.600	55.400	53.600	53.600	47.857	7,770
2024-01-26	55.000	55.400	54.000	55.200	49.286	5,433
2024-01-25	52.000	55.400	51.200	55.400	49.464	10,002
2024-01-24	50.800	52.800	50.800	52.000	46.429	8,588
2024-01-23	53.000	53.600	50.000	50.800	45.357	23,419
2024-01-22	53.600	54.000	52.000	53.800	48.036	28,820
2024-01-19	49.000	53.200	49.000	52.200	46.607	42,429
2024-01-18	43.900	45.500	43.500	45.000	40.179	1,660
2024-01-17	44.900	44.900	43.500	43.900	39.196	4,142
2024-01-16	43.800	44.900	43.800	44.900	40.089	254
2024-01-15	45.800	45.800	44.000	44.700	39.911	5,153
2024-01-12	44.900	45.900	44.200	44.700	39.911	8,882
2024-01-11	44.200	45.200	44.200	44.400	39.643	7,151
2024-01-10	44.800	46.400	43.800	44.400	39.643	3,286
2024-01-09	46.200	46.200	44.000	45.000	40.179	10,176
2024-01-08	47.600	47.700	46.600	46.600	41.607	2,355
2024-01-05	46.400	47.600	45.600	47.600	42.500	6,065
2024-01-04	44.800	47.200	44.800	45.600	40.714	13,703
2024-01-03	45.000	46.700	44.800	46.500	41.518	2,226
2024-01-02	45.700	46.500	44.500	45.700	40.804	9,612
2023-12-29	43.900	45.500	43.300	45.500	40.625	19,063
2023-12-28	43.000	43.900	42.600	43.900	39.196	10,145
2023-12-27	43.000	43.900	42.400	43.000	38.393	13,621
2023-12-22	42.500	44.000	42.300	44.000	39.286	8,676
2023-12-21	42.400	43.700	41.800	42.100	37.589	5,893
2023-12-20	42.400	43.000	42.400	42.700	38.125	1,683
2023-12-19	42.100	43.000	42.100	42.400	37.857	14,723
2023-12-18	42.000	42.300	41.000	42.300	37.768	6,579
2023-12-15	43.000	43.000	42.100	42.300	37.768	29,958
2023-12-14	41.700	43.000	41.300	43.000	38.393	108,786
2023-12-13	40.200	41.800	40.200	41.800	37.321	3,557
2023-12-12	43.000	43.000	41.400	42.000	37.500	3,749
2023-12-11	43.800	43.900	43.000	43.100	38.482	3,415
2023-12-08	44.000	44.000	43.000	43.800	39.107	2,561
2023-12-07	42.800	44.400	41.100	44.100	39.375	1,911
2023-12-06	44.400	44.500	42.500	42.800	38.214	10,099
2023-12-05	41.300	44.800	41.000	42.300	37.768	15,993
2023-12-04	40.000	41.300	40.000	41.300	36.875	2,789
2023-12-01	39.600	40.200	39.600	40.200	35.893	929
2023-11-30	40.700	40.700	39.100	40.400	36.071	7,617
2023-11-29	39.400	40.700	39.400	40.700	36.339	545
2023-11-28	40.000	41.100	39.100	39.200	35.000	7,267

← NewerPage 12 of 21 · 1,252 trading daysOlder →

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.