TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.200 | 7.800 | 7.200 | 7.800 | 7.800 | 28,512 |
| 2024-05-24 | 7.200 | 7.400 | 7.150 | 7.200 | 7.200 | 9,062 |
| 2024-05-23 | 7.400 | 7.400 | 6.650 | 7.150 | 7.150 | 38,112 |
| 2024-05-22 | 7.750 | 7.750 | 7.350 | 7.450 | 7.450 | 25,053 |
| 2024-05-21 | 7.850 | 8.000 | 7.700 | 7.750 | 7.750 | 11,054 |
| 2024-05-17 | 7.700 | 7.800 | 7.500 | 7.800 | 7.800 | 25,023 |
| 2024-05-16 | 7.450 | 8.000 | 7.450 | 7.700 | 7.700 | 32,432 |
| 2024-05-15 | 7.550 | 7.800 | 7.300 | 7.500 | 7.500 | 34,603 |
| 2024-05-14 | 7.400 | 7.900 | 7.350 | 7.500 | 7.500 | 73,049 |
| 2024-05-13 | 7.000 | 7.450 | 7.000 | 7.350 | 7.350 | 70,811 |
| 2024-05-08 | 6.950 | 7.600 | 6.850 | 7.000 | 7.000 | 103,677 |
| 2024-05-07 | 6.950 | 6.950 | 6.650 | 6.750 | 6.750 | 11,908 |
| 2024-05-06 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 17,360 |
| 2024-05-03 | 6.650 | 7.100 | 6.600 | 7.000 | 7.000 | 50,903 |
| 2024-05-02 | 6.800 | 6.800 | 6.400 | 6.650 | 6.650 | 14,872 |
| 2024-05-01 | 6.550 | 6.800 | 6.500 | 6.800 | 6.800 | 11,782 |
| 2024-04-30 | 6.750 | 6.950 | 6.350 | 6.550 | 6.550 | 38,253 |
| 2024-04-29 | 6.400 | 6.750 | 6.350 | 6.750 | 6.750 | 24,617 |
| 2024-04-26 | 6.300 | 6.450 | 6.100 | 6.400 | 6.400 | 29,827 |
| 2024-04-25 | 6.250 | 6.900 | 6.100 | 6.250 | 6.250 | 24,430 |
| 2024-04-24 | 6.450 | 6.450 | 5.900 | 6.350 | 6.350 | 102,836 |
| 2024-04-23 | 6.650 | 6.750 | 6.150 | 6.450 | 6.450 | 42,021 |
| 2024-04-22 | 5.850 | 7.000 | 5.850 | 6.700 | 6.700 | 104,941 |
| 2024-04-19 | 5.650 | 5.850 | 5.400 | 5.750 | 5.750 | 44,115 |
| 2024-04-18 | 5.750 | 5.900 | 5.650 | 5.900 | 5.900 | 8,559 |
| 2024-04-17 | 5.750 | 6.000 | 5.600 | 5.900 | 5.900 | 33,657 |
| 2024-04-16 | 5.300 | 5.900 | 5.200 | 5.650 | 5.650 | 88,044 |
| 2024-04-15 | 5.050 | 5.150 | 5.000 | 5.150 | 5.150 | 26,596 |
| 2024-04-12 | 5.200 | 5.300 | 5.000 | 5.100 | 5.100 | 43,947 |
| 2024-04-11 | 5.350 | 5.350 | 5.000 | 5.200 | 5.200 | 29,387 |
| 2024-04-10 | 5.200 | 5.500 | 5.200 | 5.350 | 5.350 | 31,252 |
| 2024-04-09 | 5.150 | 5.250 | 5.000 | 5.000 | 5.000 | 27,101 |
| 2024-04-08 | 5.300 | 5.300 | 5.150 | 5.200 | 5.200 | 25,096 |
| 2024-04-05 | 5.100 | 5.500 | 5.000 | 5.400 | 5.400 | 63,916 |
| 2024-04-04 | 4.380 | 5.700 | 4.380 | 4.860 | 4.860 | 125,219 |
| 2024-04-03 | 4.600 | 4.600 | 4.380 | 4.380 | 4.380 | 7,906 |
| 2024-04-02 | 4.380 | 4.560 | 4.380 | 4.500 | 4.500 | 6,130 |
| 2024-03-27 | 4.460 | 4.460 | 4.390 | 4.390 | 4.390 | 1,246 |
| 2024-03-26 | 4.630 | 4.640 | 4.440 | 4.510 | 4.510 | 14,582 |
| 2024-03-25 | 4.620 | 4.630 | 4.500 | 4.630 | 4.630 | 12,476 |
| 2024-03-22 | 4.500 | 4.710 | 4.400 | 4.690 | 4.690 | 39,286 |
| 2024-03-21 | 4.400 | 4.540 | 4.400 | 4.540 | 4.540 | 9,788 |
| 2024-03-20 | 4.410 | 4.490 | 4.400 | 4.490 | 4.490 | 2,047 |
| 2024-03-19 | 4.400 | 4.490 | 4.400 | 4.480 | 4.480 | 866 |
| 2024-03-18 | 4.500 | 4.550 | 4.400 | 4.490 | 4.490 | 14,829 |
| 2024-03-15 | 4.480 | 4.480 | 4.400 | 4.480 | 4.480 | 6,603 |
| 2024-03-14 | 4.490 | 4.490 | 4.480 | 4.480 | 4.480 | 4,469 |
| 2024-03-13 | 4.440 | 4.460 | 4.440 | 4.460 | 4.460 | 6,233 |
| 2024-03-12 | 4.440 | 4.580 | 4.440 | 4.440 | 4.440 | 12,617 |
| 2024-03-11 | 4.420 | 4.500 | 4.400 | 4.420 | 4.420 | 28,924 |
| 2024-03-08 | 4.560 | 4.570 | 4.420 | 4.420 | 4.420 | 3,581 |
| 2024-03-07 | 4.500 | 4.540 | 4.400 | 4.540 | 4.540 | 16,798 |
| 2024-03-06 | 4.500 | 4.670 | 4.500 | 4.590 | 4.590 | 27,894 |
| 2024-03-05 | 4.550 | 4.670 | 4.500 | 4.600 | 4.600 | 20,432 |
| 2024-03-04 | 4.510 | 4.650 | 4.400 | 4.470 | 4.470 | 28,745 |
| 2024-03-01 | 4.670 | 4.670 | 4.500 | 4.550 | 4.550 | 4,526 |
| 2024-02-29 | 4.700 | 4.720 | 4.570 | 4.650 | 4.650 | 16,354 |
| 2024-02-28 | 4.620 | 4.800 | 4.620 | 4.800 | 4.800 | 5,700 |
| 2024-02-27 | 4.760 | 4.760 | 4.650 | 4.690 | 4.690 | 11,317 |
| 2024-02-26 | 4.640 | 4.750 | 4.570 | 4.750 | 4.750 | 5,981 |
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.