TCM Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 75.500 | 75.500 | 75.000 | 75.200 | 67.143 | 1,017 |
| 2022-09-20 | 76.500 | 76.500 | 75.000 | 75.400 | 67.321 | 1,503 |
| 2022-09-19 | 78.000 | 78.000 | 75.100 | 76.800 | 68.571 | 12,608 |
| 2022-09-16 | 79.900 | 79.900 | 78.500 | 78.600 | 70.179 | 1,059 |
| 2022-09-15 | 80.000 | 81.000 | 78.000 | 80.500 | 71.875 | 19,073 |
| 2022-09-14 | 84.900 | 84.900 | 80.000 | 81.000 | 72.321 | 1,849 |
| 2022-09-13 | 87.400 | 87.400 | 82.800 | 82.800 | 73.929 | 6,005 |
| 2022-09-12 | 85.900 | 86.900 | 82.100 | 83.000 | 74.107 | 106,120 |
| 2022-09-09 | 83.800 | 87.900 | 83.600 | 85.900 | 76.696 | 3,439 |
| 2022-09-08 | 83.900 | 84.000 | 79.300 | 84.000 | 75.000 | 1,496 |
| 2022-09-07 | 80.000 | 80.000 | 77.800 | 79.400 | 70.893 | 4,919 |
| 2022-09-06 | 83.600 | 85.000 | 81.000 | 81.000 | 72.321 | 872 |
| 2022-09-05 | 85.000 | 85.000 | 82.100 | 82.100 | 73.304 | 10,502 |
| 2022-09-02 | 82.200 | 87.900 | 82.100 | 83.500 | 74.554 | 1,121 |
| 2022-09-01 | 88.400 | 88.400 | 81.100 | 82.600 | 73.750 | 2,987 |
| 2022-08-31 | 87.800 | 90.000 | 81.100 | 90.000 | 80.357 | 4,117 |
| 2022-08-30 | 82.100 | 87.900 | 82.100 | 87.900 | 78.482 | 10,018 |
| 2022-08-29 | 88.900 | 88.900 | 79.100 | 80.400 | 71.786 | 23,582 |
| 2022-08-26 | 89.900 | 89.900 | 86.000 | 86.000 | 76.786 | 1,590 |
| 2022-08-25 | 89.000 | 89.000 | 86.100 | 86.100 | 76.875 | 658 |
| 2022-08-24 | 88.000 | 89.000 | 86.800 | 87.000 | 77.679 | 1,619 |
| 2022-08-23 | 88.000 | 88.000 | 86.100 | 86.100 | 76.875 | 168 |
| 2022-08-22 | 87.000 | 87.000 | 86.000 | 86.000 | 76.786 | 3,074 |
| 2022-08-19 | 89.900 | 91.900 | 80.200 | 85.000 | 75.893 | 3,066 |
| 2022-08-18 | 89.900 | 90.000 | 87.900 | 90.000 | 80.357 | 297 |
| 2022-08-17 | 92.900 | 92.900 | 90.000 | 90.000 | 80.357 | 1,367 |
| 2022-08-16 | 89.200 | 95.000 | 89.000 | 90.100 | 80.446 | 22,025 |
| 2022-08-15 | 89.000 | 89.000 | 87.500 | 87.500 | 78.125 | 513 |
| 2022-08-12 | 88.500 | 88.500 | 86.000 | 87.500 | 78.125 | 1,427 |
| 2022-08-11 | 92.300 | 92.300 | 87.600 | 89.000 | 79.464 | 2,407 |
| 2022-08-10 | 94.500 | 94.500 | 85.200 | 92.400 | 82.500 | 4,258 |
| 2022-08-09 | 94.900 | 94.900 | 88.100 | 90.900 | 81.161 | 3,292 |
| 2022-08-08 | 96.500 | 96.500 | 90.700 | 91.900 | 82.054 | 1,714 |
| 2022-08-05 | 99.300 | 99.300 | 95.000 | 95.000 | 84.821 | 3,355 |
| 2022-08-04 | 99.200 | 99.500 | 97.800 | 98.800 | 88.214 | 1,342 |
| 2022-08-03 | 98.500 | 99.700 | 95.000 | 97.800 | 87.321 | 6,323 |
| 2022-08-02 | 98.500 | 99.900 | 95.500 | 96.700 | 86.339 | 2,445 |
| 2022-08-01 | 93.400 | 100.00 | 93.000 | 98.500 | 87.946 | 4,284 |
| 2022-07-29 | 92.000 | 93.200 | 92.000 | 93.000 | 83.036 | 2,495 |
| 2022-07-28 | 92.900 | 92.900 | 90.000 | 92.300 | 82.411 | 1,747 |
| 2022-07-27 | 90.900 | 92.400 | 90.000 | 91.100 | 81.339 | 58,294 |
| 2022-07-26 | 87.300 | 91.900 | 87.300 | 87.500 | 78.125 | 2,416 |
| 2022-07-25 | 87.000 | 90.000 | 84.600 | 87.300 | 77.946 | 4,630 |
| 2022-07-22 | 85.000 | 87.000 | 84.500 | 87.000 | 77.679 | 2,495 |
| 2022-07-21 | 87.400 | 87.400 | 84.000 | 85.400 | 76.250 | 5,790 |
| 2022-07-20 | 80.000 | 87.000 | 80.000 | 87.000 | 77.679 | 5,365 |
| 2022-07-19 | 82.000 | 82.000 | 79.300 | 81.400 | 72.679 | 814 |
| 2022-07-18 | 79.900 | 82.000 | 79.700 | 79.700 | 71.161 | 1,642 |
| 2022-07-15 | 77.200 | 78.200 | 75.700 | 78.100 | 69.732 | 4,442 |
| 2022-07-14 | 79.800 | 79.800 | 75.500 | 75.600 | 67.500 | 5,479 |
| 2022-07-13 | 79.900 | 79.900 | 78.500 | 78.500 | 70.089 | 970 |
| 2022-07-12 | 76.900 | 77.800 | 75.900 | 76.700 | 68.482 | 940 |
| 2022-07-11 | 79.000 | 79.000 | 75.600 | 75.600 | 67.500 | 530 |
| 2022-07-08 | 78.400 | 78.400 | 73.500 | 75.600 | 67.500 | 5,518 |
| 2022-07-07 | 75.100 | 78.200 | 75.100 | 77.000 | 68.750 | 1,872 |
| 2022-07-06 | 77.100 | 77.700 | 74.900 | 75.100 | 67.054 | 8,548 |
| 2022-07-05 | 76.000 | 79.000 | 75.700 | 78.000 | 69.643 | 10,748 |
| 2022-07-04 | 73.900 | 76.100 | 71.200 | 75.000 | 66.964 | 7,374 |
| 2022-07-01 | 78.000 | 78.000 | 70.400 | 71.000 | 63.393 | 5,842 |
| 2022-06-30 | 74.100 | 74.100 | 69.300 | 73.200 | 65.357 | 17,113 |
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.