TCM Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	59.800	60.000	57.800	59.000	52.679	868
2023-09-01	60.200	60.600	59.400	60.000	53.571	2,415
2023-08-31	58.200	65.200	58.200	64.400	57.500	12,554
2023-08-30	62.200	62.200	57.600	60.000	53.571	8,718
2023-08-29	59.000	61.800	59.000	61.800	55.179	1,535
2023-08-28	58.400	60.000	58.000	60.000	53.571	1,572
2023-08-25	61.000	61.000	57.400	57.400	51.250	2,888
2023-08-24	58.400	59.000	58.000	58.000	51.786	5,372
2023-08-23	60.000	61.000	58.400	58.600	52.321	4,545
2023-08-22	59.000	60.000	58.400	58.400	52.143	7,538
2023-08-21	61.600	63.000	59.400	59.800	53.393	12,421
2023-08-18	62.600	64.200	62.200	62.200	55.536	732
2023-08-17	62.400	64.400	61.200	64.400	57.500	868
2023-08-16	65.000	66.600	62.000	62.400	55.714	2,178
2023-08-15	65.600	65.600	61.800	64.000	57.143	5,217
2023-08-14	66.400	66.400	66.400	66.400	59.286	1
2023-08-11	66.000	67.400	66.000	66.200	59.107	1,592
2023-08-10	66.600	66.600	65.000	65.000	58.036	6,365
2023-08-09	66.000	67.000	66.000	66.400	59.286	25,408
2023-08-08	66.000	67.800	66.000	67.800	60.536	721
2023-08-07	66.000	67.800	65.400	66.000	58.929	2,739
2023-08-04	66.200	68.200	66.000	68.200	60.893	650
2023-08-03	68.600	68.600	67.800	68.400	61.071	7,972
2023-08-02	68.600	68.600	66.400	67.400	60.179	944
2023-08-01	69.000	69.000	66.200	66.200	59.107	292
2023-07-31	65.000	69.000	65.000	69.000	61.607	6,243
2023-07-28	64.600	66.000	64.600	66.000	58.929	6,914
2023-07-27	66.600	66.600	65.000	66.000	58.929	622
2023-07-26	65.600	66.400	64.000	66.400	59.286	3,825
2023-07-25	65.400	65.800	61.800	64.000	57.143	5,728
2023-07-24	66.800	66.800	65.400	66.600	59.464	591
2023-07-21	66.600	66.600	65.000	65.600	58.571	110,516
2023-07-20	67.800	67.800	66.200	67.800	60.536	101,087
2023-07-19	66.800	68.600	66.600	68.000	60.714	1,425
2023-07-18	68.600	68.800	65.800	66.200	59.107	1,486
2023-07-17	67.800	69.000	67.600	68.800	61.429	777
2023-07-14	69.000	69.000	68.000	68.000	60.714	1,672
2023-07-13	69.200	69.400	67.800	69.200	61.786	462
2023-07-12	66.200	69.400	66.200	67.200	60.000	249
2023-07-11	69.200	70.000	69.000	69.000	61.607	660
2023-07-10	66.000	68.800	66.000	68.800	61.429	2,466
2023-07-07	66.000	66.000	65.200	66.000	58.929	724
2023-07-06	66.400	66.800	65.600	66.000	58.929	7,066
2023-07-05	68.000	69.800	66.400	66.400	59.286	2,852
2023-07-04	67.800	71.200	65.000	67.600	60.357	12,599
2023-07-03	66.600	68.000	65.400	67.600	60.357	3,159
2023-06-30	66.200	66.600	64.800	66.400	59.286	43,745
2023-06-29	65.000	66.800	64.800	66.200	59.107	9,455
2023-06-28	66.000	68.800	65.200	65.200	58.214	9,445
2023-06-27	68.000	70.000	65.600	65.800	58.750	6,496
2023-06-26	66.200	67.800	65.800	66.800	59.643	4,543
2023-06-23	66.000	66.000	66.000	66.000	58.929	240
2023-06-22	66.200	68.800	66.000	66.200	59.107	2,159
2023-06-21	67.400	67.400	65.000	66.000	58.929	2,885
2023-06-20	66.600	68.000	64.000	67.400	60.179	6,947
2023-06-19	67.400	68.800	65.400	65.400	58.393	9,694
2023-06-16	67.400	68.000	66.800	67.600	60.357	1,575
2023-06-15	68.000	68.000	67.600	67.600	60.357	2,199
2023-06-14	68.000	68.000	67.400	68.000	60.714	3,740
2023-06-13	66.200	68.800	66.200	68.000	60.714	11,147

← NewerPage 14 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.