TCM Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	65.000	65.400	64.000	64.000	57.143	2,142
2022-12-13	65.500	66.800	64.100	65.700	58.661	4,341
2022-12-12	64.300	65.600	63.600	65.400	58.393	4,201
2022-12-09	64.600	65.800	63.400	64.000	57.143	189,998
2022-12-08	65.000	66.000	63.000	63.200	56.429	4,316
2022-12-07	65.100	65.400	64.900	64.900	57.946	5,597
2022-12-06	66.100	66.100	65.000	65.000	58.036	5,394
2022-12-05	65.200	66.200	65.000	65.900	58.839	8,629
2022-12-02	66.200	66.200	65.200	65.300	58.304	1,316
2022-12-01	65.900	66.000	65.300	65.300	58.304	11,956
2022-11-30	66.800	66.900	65.300	66.800	59.643	16,462
2022-11-29	64.900	66.900	64.900	66.900	59.732	40,512
2022-11-28	65.500	65.500	64.900	64.900	57.946	4,852
2022-11-25	65.400	65.500	65.000	65.000	58.036	5,149
2022-11-24	65.400	65.500	65.000	65.100	58.125	7,006
2022-11-23	64.600	65.700	64.600	64.900	57.946	1,679
2022-11-22	65.100	66.600	65.000	65.000	58.036	15,753
2022-11-21	67.300	67.300	64.600	65.000	58.036	27,113
2022-11-18	65.100	66.800	64.700	65.000	58.036	56,781
2022-11-17	65.200	67.400	65.000	65.000	58.036	28,976
2022-11-16	68.000	68.000	65.000	65.400	58.393	10,921
2022-11-15	70.500	70.500	65.200	68.500	61.161	9,173
2022-11-14	71.000	73.400	70.800	72.600	64.821	9,020
2022-11-11	70.500	72.800	70.500	70.800	63.214	3,718
2022-11-10	70.200	70.500	70.200	70.500	62.946	2,048
2022-11-09	70.200	70.500	70.200	70.500	62.946	930
2022-11-08	71.000	71.200	70.700	70.700	63.125	3,547
2022-11-07	71.300	71.800	70.700	70.700	63.125	2,236
2022-11-04	72.600	72.600	69.300	70.700	63.125	2,969
2022-11-03	70.900	71.000	70.900	70.900	63.304	579
2022-11-02	72.400	72.800	70.100	72.500	64.732	882
2022-11-01	72.800	72.900	69.400	72.400	64.643	5,157
2022-10-31	69.600	71.300	69.600	71.300	63.661	4,756
2022-10-28	69.600	70.000	69.600	70.000	62.500	767
2022-10-27	70.500	70.900	69.000	69.300	61.875	7,718
2022-10-26	70.000	71.400	68.400	70.000	62.500	14,806
2022-10-25	70.500	70.800	70.000	70.000	62.500	2,520
2022-10-24	68.200	71.000	68.200	71.000	63.393	1,948
2022-10-21	70.600	71.900	70.500	71.000	63.393	2,077
2022-10-20	70.900	70.900	70.500	70.500	62.946	3,762
2022-10-19	73.900	74.000	69.000	69.000	61.607	4,426
2022-10-18	69.900	70.200	69.900	70.000	62.500	3,598
2022-10-17	70.800	70.900	69.000	70.000	62.500	2,109
2022-10-14	68.500	70.900	68.500	70.900	63.304	1,194
2022-10-13	70.000	70.900	68.000	68.000	60.714	372
2022-10-12	70.000	70.300	68.900	70.000	62.500	854
2022-10-11	70.000	72.900	68.000	68.000	60.714	34,181
2022-10-10	65.000	67.000	65.000	67.000	59.821	1,044
2022-10-07	67.200	68.900	65.900	68.100	60.804	33,805
2022-10-06	67.900	67.900	66.400	67.600	60.357	229
2022-10-05	66.200	67.900	65.000	66.900	59.732	823
2022-10-04	66.600	67.800	65.400	66.200	59.107	46,212
2022-10-03	65.000	65.600	64.100	65.600	58.571	1,951
2022-09-30	67.000	67.000	64.000	66.000	58.929	12,096
2022-09-29	66.800	67.500	64.100	67.400	60.179	24,677
2022-09-28	66.900	67.000	63.000	66.300	59.196	9,673
2022-09-27	70.000	70.800	62.800	67.800	60.536	25,453
2022-09-26	74.200	74.200	69.300	71.000	63.393	4,368
2022-09-23	74.200	74.900	74.000	74.000	66.071	11,190
2022-09-22	75.200	77.500	75.000	75.000	66.964	8,936

← NewerPage 17 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.