TCM Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 157.00 | 163.50 | 157.00 | 161.50 | 137.08 | 3,872 |
| 2021-12-30 | 158.00 | 159.50 | 156.00 | 159.00 | 134.96 | 10,246 |
| 2021-12-29 | 160.00 | 160.00 | 158.00 | 158.00 | 134.11 | 5,350 |
| 2021-12-28 | 157.50 | 160.00 | 157.50 | 160.00 | 135.81 | 4,133 |
| 2021-12-27 | 158.50 | 158.50 | 155.50 | 157.00 | 133.26 | 6,892 |
| 2021-12-23 | 158.00 | 160.00 | 157.50 | 158.50 | 134.54 | 19,825 |
| 2021-12-22 | 154.00 | 159.50 | 154.00 | 158.00 | 134.11 | 5,008 |
| 2021-12-21 | 157.50 | 158.00 | 157.00 | 158.00 | 134.11 | 740 |
| 2021-12-20 | 152.50 | 157.50 | 152.50 | 157.50 | 133.69 | 2,260 |
| 2021-12-17 | 157.00 | 157.50 | 155.00 | 156.50 | 132.84 | 3,688 |
| 2021-12-16 | 156.00 | 158.50 | 156.00 | 156.00 | 132.41 | 2,937 |
| 2021-12-15 | 156.50 | 160.00 | 156.50 | 157.00 | 133.26 | 6,851 |
| 2021-12-14 | 156.00 | 157.50 | 154.50 | 156.50 | 132.84 | 4,991 |
| 2021-12-13 | 158.00 | 159.00 | 155.50 | 157.00 | 133.26 | 5,639 |
| 2021-12-10 | 158.00 | 159.00 | 157.00 | 157.00 | 133.26 | 4,620 |
| 2021-12-09 | 157.50 | 160.50 | 157.50 | 158.00 | 134.11 | 3,573 |
| 2021-12-08 | 159.00 | 160.00 | 156.00 | 156.50 | 132.84 | 6,121 |
| 2021-12-07 | 158.00 | 161.00 | 157.00 | 157.50 | 133.69 | 10,426 |
| 2021-12-06 | 158.00 | 158.50 | 157.50 | 158.00 | 134.11 | 3,547 |
| 2021-12-03 | 156.00 | 159.50 | 155.50 | 157.00 | 133.26 | 7,162 |
| 2021-12-02 | 158.50 | 160.00 | 155.00 | 155.50 | 131.99 | 9,257 |
| 2021-12-01 | 158.00 | 162.00 | 158.00 | 158.00 | 134.11 | 12,269 |
| 2021-11-30 | 158.50 | 162.00 | 158.00 | 161.00 | 136.66 | 5,432 |
| 2021-11-29 | 158.50 | 162.00 | 158.00 | 161.00 | 136.66 | 10,328 |
| 2021-11-26 | 160.50 | 160.50 | 157.00 | 157.00 | 133.26 | 5,243 |
| 2021-11-25 | 158.00 | 162.00 | 157.00 | 159.00 | 134.96 | 17,623 |
| 2021-11-24 | 156.50 | 156.50 | 155.00 | 155.00 | 131.56 | 2,990 |
| 2021-11-23 | 155.50 | 156.50 | 155.00 | 155.00 | 131.56 | 3,800 |
| 2021-11-22 | 152.00 | 157.50 | 152.00 | 157.50 | 133.69 | 3,886 |
| 2021-11-19 | 156.50 | 156.50 | 155.00 | 155.00 | 131.56 | 7,799 |
| 2021-11-18 | 157.50 | 157.50 | 155.00 | 155.00 | 131.56 | 10,958 |
| 2021-11-17 | 157.00 | 158.00 | 156.50 | 157.50 | 133.69 | 6,698 |
| 2021-11-16 | 158.00 | 160.00 | 156.00 | 157.00 | 133.26 | 8,393 |
| 2021-11-15 | 158.00 | 160.00 | 158.00 | 158.00 | 134.11 | 7,308 |
| 2021-11-12 | 158.00 | 161.00 | 158.00 | 158.00 | 134.11 | 7,074 |
| 2021-11-11 | 160.50 | 165.00 | 160.50 | 163.00 | 138.35 | 9,217 |
| 2021-11-10 | 161.50 | 163.00 | 160.50 | 161.00 | 136.66 | 9,339 |
| 2021-11-09 | 162.50 | 164.00 | 161.50 | 161.50 | 137.08 | 4,857 |
| 2021-11-08 | 161.50 | 164.50 | 161.50 | 163.00 | 138.35 | 2,407 |
| 2021-11-05 | 161.50 | 166.00 | 161.50 | 164.00 | 139.20 | 13,396 |
| 2021-11-04 | 161.50 | 162.00 | 160.50 | 161.50 | 137.08 | 2,138 |
| 2021-11-03 | 155.50 | 162.00 | 155.50 | 162.00 | 137.51 | 3,165 |
| 2021-11-02 | 157.50 | 159.50 | 157.50 | 157.50 | 133.69 | 2,924 |
| 2021-11-01 | 163.00 | 163.00 | 159.00 | 159.50 | 135.38 | 1,315 |
| 2021-10-29 | 157.00 | 159.00 | 157.00 | 157.00 | 133.26 | 6,329 |
| 2021-10-28 | 161.00 | 162.50 | 159.00 | 160.00 | 135.81 | 2,832 |
| 2021-10-27 | 167.00 | 167.00 | 160.00 | 165.00 | 140.05 | 5,243 |
| 2021-10-26 | 162.50 | 163.50 | 161.00 | 163.00 | 138.35 | 10,580 |
| 2021-10-25 | 158.50 | 162.00 | 158.50 | 161.50 | 137.08 | 2,591 |
| 2021-10-22 | 161.50 | 163.50 | 159.50 | 162.00 | 137.51 | 7,607 |
| 2021-10-21 | 153.50 | 160.00 | 153.50 | 160.00 | 135.81 | 4,679 |
| 2021-10-20 | 156.50 | 156.50 | 155.50 | 156.00 | 132.41 | 7,988 |
| 2021-10-19 | 152.50 | 155.00 | 152.50 | 155.00 | 131.56 | 5,864 |
| 2021-10-18 | 152.50 | 155.50 | 152.00 | 152.00 | 129.02 | 5,634 |
| 2021-10-15 | 149.00 | 153.00 | 149.00 | 152.50 | 129.44 | 3,503 |
| 2021-10-14 | 146.50 | 150.00 | 146.50 | 150.00 | 127.32 | 5,541 |
← NewerPage 21 of 21 · 1,256 trading days
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.