TCM Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	41.200	41.200	40.100	40.300	35.982	1,020
2023-11-24	40.800	41.200	40.800	41.200	36.786	2,853
2023-11-23	39.500	40.900	39.500	40.900	36.518	1,556
2023-11-22	40.000	40.000	40.000	40.000	35.714	1,413
2023-11-21	41.000	41.000	39.800	39.800	35.536	1,322
2023-11-20	41.100	41.100	40.000	40.700	36.339	4,688
2023-11-17	38.600	41.400	38.600	41.100	36.696	12,461
2023-11-16	39.200	39.500	38.400	38.400	34.286	8,619
2023-11-15	38.500	38.900	37.300	38.900	34.732	12,985
2023-11-14	37.900	37.900	36.100	37.000	33.036	9,645
2023-11-13	37.300	38.500	35.300	36.500	32.589	19,482
2023-11-10	37.700	37.900	37.400	37.500	33.482	1,096
2023-11-09	37.900	39.200	37.700	37.800	33.750	12,232
2023-11-08	38.200	38.300	37.500	38.100	34.018	5,519
2023-11-07	38.900	38.900	38.300	38.300	34.196	1,359
2023-11-06	38.800	39.200	38.500	38.500	34.375	1,107
2023-11-03	38.500	39.400	37.900	38.800	34.643	7,427
2023-11-02	38.500	38.500	37.900	38.400	34.286	6,915
2023-11-01	39.100	39.400	37.100	38.500	34.375	4,005
2023-10-31	36.400	39.400	36.400	39.400	35.179	15,482
2023-10-30	38.000	40.400	38.000	38.800	34.643	661
2023-10-27	38.200	40.400	38.200	39.400	35.179	3,160
2023-10-26	39.300	43.700	38.200	38.200	34.107	1,388
2023-10-25	39.600	40.000	39.100	39.800	35.536	18,906
2023-10-24	40.500	41.000	39.500	40.100	35.804	5,586
2023-10-23	46.000	46.000	40.500	40.500	36.161	2,492
2023-10-20	40.700	41.000	40.300	41.000	36.607	8,255
2023-10-19	42.000	42.000	40.000	40.700	36.339	39,460
2023-10-18	46.200	46.400	46.200	46.300	41.339	46,847
2023-10-17	47.000	47.000	46.200	46.200	41.250	2,814
2023-10-16	46.100	46.100	45.700	46.000	41.071	4,600
2023-10-13	47.200	47.200	45.200	46.000	41.071	3,361
2023-10-12	47.000	47.200	46.500	47.200	42.143	9,209
2023-10-11	46.700	47.000	46.700	47.000	41.964	1,411
2023-10-10	48.000	48.600	46.500	47.000	41.964	2,472
2023-10-09	46.300	47.900	46.300	47.000	41.964	763
2023-10-06	46.000	48.200	45.100	48.200	43.036	14,577
2023-10-05	47.100	47.200	46.000	46.000	41.071	14,314
2023-10-04	49.800	49.800	46.600	47.100	42.054	3,223
2023-10-03	49.500	50.000	46.600	48.900	43.661	17,382
2023-10-02	51.200	51.200	49.000	49.000	43.750	11,325
2023-09-29	49.500	49.500	48.500	49.500	44.196	31,486
2023-09-28	48.800	50.000	48.800	49.500	44.196	25,993
2023-09-27	49.000	51.000	48.600	50.800	45.357	4,626
2023-09-26	51.800	51.800	50.000	50.000	44.643	3,111
2023-09-25	51.200	52.800	50.000	50.000	44.643	9,237
2023-09-22	55.200	55.200	51.600	51.600	46.071	4,980
2023-09-21	56.000	56.000	54.200	54.200	48.393	1,457
2023-09-20	56.000	56.000	55.400	56.000	50.000	1,472
2023-09-19	56.000	56.000	54.200	55.800	49.821	2,088
2023-09-18	57.000	57.400	55.200	55.600	49.643	1,417
2023-09-15	56.000	57.000	55.000	57.000	50.893	9,849
2023-09-14	57.600	58.000	55.800	56.000	50.000	6,616
2023-09-13	58.600	58.600	57.600	58.000	51.786	3,003
2023-09-12	58.400	59.800	58.400	59.000	52.679	5,951
2023-09-11	60.000	60.000	60.000	60.000	53.571	4
2023-09-08	59.000	59.800	58.000	58.200	51.964	1,706
2023-09-07	60.000	60.000	60.000	60.000	53.571	27
2023-09-06	59.200	60.000	59.000	59.000	52.679	441
2023-09-05	59.200	60.000	59.200	59.200	52.857	756

← NewerPage 13 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.