TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 7.350 | 7.600 | 7.300 | 7.500 | 7.500 | 28,331 |
| 2024-08-19 | 7.550 | 7.600 | 6.900 | 7.600 | 7.600 | 32,445 |
| 2024-08-16 | 7.600 | 7.750 | 7.500 | 7.700 | 7.700 | 8,755 |
| 2024-08-15 | 7.700 | 7.750 | 7.600 | 7.600 | 7.600 | 7,153 |
| 2024-08-14 | 7.750 | 7.800 | 7.600 | 7.700 | 7.700 | 17,603 |
| 2024-08-13 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 10,221 |
| 2024-08-12 | 7.850 | 8.200 | 7.850 | 7.850 | 7.850 | 24,865 |
| 2024-08-09 | 8.200 | 8.400 | 7.700 | 7.800 | 7.800 | 105,911 |
| 2024-08-08 | 7.000 | 8.400 | 6.900 | 8.300 | 8.300 | 144,800 |
| 2024-08-07 | 6.950 | 7.100 | 6.950 | 7.000 | 7.000 | 3,753 |
| 2024-08-06 | 6.900 | 6.900 | 6.700 | 6.900 | 6.900 | 10,052 |
| 2024-08-05 | 7.200 | 7.200 | 6.550 | 6.600 | 6.600 | 40,336 |
| 2024-08-02 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 546 |
| 2024-08-01 | 7.100 | 7.500 | 7.100 | 7.500 | 7.500 | 40,663 |
| 2024-07-31 | 7.300 | 7.600 | 7.150 | 7.150 | 7.150 | 24,859 |
| 2024-07-30 | 7.200 | 7.200 | 6.950 | 7.150 | 7.150 | 21,644 |
| 2024-07-29 | 7.000 | 7.250 | 6.950 | 7.250 | 7.250 | 19,837 |
| 2024-07-26 | 7.000 | 7.300 | 7.000 | 7.300 | 7.300 | 37,429 |
| 2024-07-25 | 7.800 | 7.800 | 7.150 | 7.150 | 7.150 | 42,650 |
| 2024-07-24 | 7.750 | 7.750 | 7.450 | 7.650 | 7.650 | 10,138 |
| 2024-07-23 | 7.650 | 7.750 | 7.550 | 7.600 | 7.600 | 15,197 |
| 2024-07-22 | 6.750 | 7.750 | 6.750 | 7.550 | 7.550 | 47,401 |
| 2024-07-19 | 6.750 | 7.000 | 6.700 | 6.700 | 6.700 | 10,051 |
| 2024-07-18 | 6.700 | 6.850 | 6.700 | 6.750 | 6.750 | 2,816 |
| 2024-07-17 | 6.750 | 6.800 | 6.700 | 6.700 | 6.700 | 12,747 |
| 2024-07-16 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 943 |
| 2024-07-15 | 6.950 | 6.950 | 6.750 | 6.950 | 6.950 | 3,965 |
| 2024-07-12 | 6.800 | 7.050 | 6.650 | 7.050 | 7.050 | 7,861 |
| 2024-07-11 | 6.600 | 6.900 | 6.600 | 6.650 | 6.650 | 8,455 |
| 2024-07-10 | 6.600 | 6.600 | 6.450 | 6.600 | 6.600 | 8,347 |
| 2024-07-09 | 6.550 | 6.550 | 6.450 | 6.550 | 6.550 | 6,331 |
| 2024-07-08 | 6.500 | 6.650 | 6.450 | 6.550 | 6.550 | 5,617 |
| 2024-07-05 | 6.650 | 6.650 | 6.500 | 6.500 | 6.500 | 10,115 |
| 2024-07-04 | 6.700 | 6.950 | 6.500 | 6.500 | 6.500 | 34,070 |
| 2024-07-03 | 7.100 | 7.100 | 6.700 | 6.850 | 6.850 | 44,651 |
| 2024-07-02 | 7.150 | 7.150 | 7.050 | 7.150 | 7.150 | 1,810 |
| 2024-07-01 | 6.750 | 7.150 | 6.750 | 6.950 | 6.950 | 32,968 |
| 2024-06-28 | 7.200 | 7.200 | 6.250 | 6.750 | 6.750 | 74,159 |
| 2024-06-27 | 7.400 | 7.400 | 7.050 | 7.050 | 7.050 | 16,144 |
| 2024-06-26 | 7.250 | 7.500 | 7.250 | 7.350 | 7.350 | 2,431 |
| 2024-06-25 | 7.800 | 7.800 | 7.150 | 7.400 | 7.400 | 54,220 |
| 2024-06-24 | 7.950 | 7.950 | 7.600 | 7.800 | 7.800 | 11,432 |
| 2024-06-21 | 7.800 | 8.050 | 7.700 | 7.700 | 7.700 | 15,732 |
| 2024-06-20 | 8.000 | 8.100 | 7.950 | 7.950 | 7.950 | 12,436 |
| 2024-06-19 | 8.250 | 8.250 | 8.000 | 8.000 | 8.000 | 4,300 |
| 2024-06-18 | 8.050 | 8.250 | 7.800 | 8.000 | 8.000 | 25,538 |
| 2024-06-17 | 8.100 | 8.450 | 8.050 | 8.050 | 8.050 | 36,947 |
| 2024-06-14 | 8.150 | 8.150 | 7.950 | 8.000 | 8.000 | 21,986 |
| 2024-06-13 | 8.500 | 8.650 | 8.000 | 8.150 | 8.150 | 45,199 |
| 2024-06-12 | 7.700 | 8.500 | 7.700 | 8.300 | 8.300 | 103,246 |
| 2024-06-11 | 7.100 | 7.900 | 7.100 | 7.650 | 7.650 | 43,183 |
| 2024-06-10 | 7.200 | 7.200 | 7.100 | 7.200 | 7.200 | 19,249 |
| 2024-06-07 | 7.000 | 7.400 | 7.000 | 7.350 | 7.350 | 27,597 |
| 2024-06-06 | 7.500 | 7.550 | 7.100 | 7.100 | 7.100 | 15,076 |
| 2024-06-04 | 7.250 | 7.500 | 7.200 | 7.350 | 7.350 | 8,752 |
| 2024-06-03 | 7.100 | 7.450 | 7.050 | 7.450 | 7.450 | 17,101 |
| 2024-05-31 | 7.700 | 7.800 | 7.200 | 7.200 | 7.200 | 31,519 |
| 2024-05-30 | 7.700 | 7.800 | 7.450 | 7.650 | 7.650 | 7,466 |
| 2024-05-29 | 7.700 | 7.850 | 7.550 | 7.700 | 7.700 | 11,646 |
| 2024-05-28 | 7.800 | 8.000 | 7.600 | 7.700 | 7.700 | 50,225 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.