TCM Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	75.100	75.100	73.000	73.000	65.179	4,964
2022-06-28	75.800	76.800	74.900	75.700	67.589	1,361
2022-06-27	75.500	76.500	74.500	75.700	67.589	7,819
2022-06-24	78.800	79.700	73.500	74.500	66.518	11,699
2022-06-23	79.200	79.900	78.800	78.800	70.357	1,521
2022-06-22	80.000	80.000	76.600	78.800	70.357	7,075
2022-06-21	80.300	81.600	80.000	80.000	71.429	1,262
2022-06-20	80.200	82.500	80.200	81.600	72.857	1,781
2022-06-17	82.500	82.500	80.000	80.200	71.607	2,679
2022-06-16	84.600	88.200	81.500	81.500	72.768	7,333
2022-06-15	84.000	85.000	80.000	84.000	75.000	9,619
2022-06-14	73.500	80.200	73.500	78.000	69.643	23,420
2022-06-13	81.700	82.400	72.700	72.800	65.000	32,912
2022-06-10	88.500	88.500	81.700	81.700	72.946	55,679
2022-06-09	87.500	88.200	86.400	87.800	78.393	9,250
2022-06-08	88.800	88.800	86.400	86.400	77.143	6,658
2022-06-07	90.000	90.400	85.400	86.400	77.143	8,163
2022-06-03	93.000	93.000	89.100	89.700	80.089	4,704
2022-06-02	94.600	95.000	92.600	92.900	82.946	3,413
2022-06-01	96.600	96.700	94.100	95.600	85.357	5,626
2022-05-31	98.600	98.600	93.000	97.000	86.607	8,680
2022-05-30	95.000	99.600	94.100	98.600	88.036	4,131
2022-05-25	94.700	95.800	91.900	93.100	83.125	3,054
2022-05-24	97.100	97.500	94.600	94.700	84.554	7,628
2022-05-23	97.100	102.40	97.100	100.20	89.464	6,455
2022-05-20	106.80	106.80	98.100	100.00	89.286	9,899
2022-05-19	107.00	107.80	104.20	104.40	93.214	6,239
2022-05-18	101.40	107.80	100.00	107.00	95.536	3,389
2022-05-17	99.700	101.60	97.200	101.60	90.714	4,156
2022-05-16	99.800	99.800	97.600	99.000	88.393	2,659
2022-05-12	100.00	100.00	97.000	100.00	89.286	789
2022-05-11	99.000	100.20	96.000	100.20	89.464	940
2022-05-10	98.100	98.100	95.000	96.000	85.714	1,436
2022-05-09	99.900	99.900	96.800	98.100	87.589	2,300
2022-05-06	98.100	103.20	98.100	99.900	89.196	706
2022-05-05	102.80	105.00	96.200	102.00	91.071	626
2022-05-04	105.40	105.80	95.100	101.40	90.536	1,165
2022-05-03	103.00	104.80	103.00	103.00	91.964	4,754
2022-05-02	103.80	105.60	103.00	103.60	92.500	1,204
2022-04-29	98.700	103.80	98.700	103.80	92.679	6,181
2022-04-28	100.00	101.60	98.700	98.700	88.125	1,914
2022-04-27	101.00	105.00	97.000	100.20	89.464	4,215
2022-04-26	104.00	104.00	100.40	100.60	89.821	3,895
2022-04-25	106.20	106.20	103.20	103.60	92.500	1,575
2022-04-22	106.00	106.00	104.00	105.60	94.286	1,581
2022-04-21	105.00	105.80	104.20	104.40	93.214	1,549
2022-04-20	104.00	104.00	101.20	102.80	91.786	5,668
2022-04-19	107.40	107.60	102.80	102.80	91.786	3,017
2022-04-13	105.40	106.20	104.00	105.80	94.464	3,545
2022-04-12	107.60	107.60	100.00	103.20	92.143	1,039
2022-04-11	110.00	110.20	104.00	104.60	93.393	11,985
2022-04-08	114.00	114.00	110.00	110.40	98.571	4,950
2022-04-07	113.20	113.20	111.20	112.60	100.54	2,389
2022-04-06	120.60	120.60	112.20	113.00	100.89	16,083
2022-04-05	125.20	125.20	118.20	121.60	103.21	29,542
2022-04-04	125.20	125.20	123.40	123.40	104.74	15,153
2022-04-01	131.00	131.00	125.20	125.20	106.27	3,097
2022-03-31	126.50	126.50	123.50	126.00	106.95	9,542
2022-03-30	125.50	126.00	125.00	125.50	106.52	2,871
2022-03-29	127.00	127.00	122.50	125.00	106.10	8,754

← NewerPage 19 of 21 · 1,256 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.