TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4.720 | 4.720 | 4.600 | 4.640 | 4.640 | 25,755 |
| 2024-02-22 | 4.880 | 4.990 | 4.790 | 4.790 | 4.790 | 31,829 |
| 2024-02-21 | 4.770 | 4.790 | 4.140 | 4.750 | 4.750 | 88,976 |
| 2024-02-20 | 4.270 | 4.750 | 4.270 | 4.750 | 4.750 | 54,778 |
| 2024-02-19 | 3.940 | 4.260 | 3.940 | 4.260 | 4.260 | 27,253 |
| 2024-02-16 | 4.040 | 4.070 | 3.970 | 4.000 | 4.000 | 5,482 |
| 2024-02-15 | 4.000 | 4.160 | 3.910 | 4.100 | 4.100 | 33,719 |
| 2024-02-14 | 3.600 | 4.050 | 3.600 | 4.000 | 4.000 | 44,032 |
| 2024-02-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 134 |
| 2024-02-12 | 3.630 | 3.720 | 3.590 | 3.640 | 3.640 | 3,777 |
| 2024-02-09 | 3.680 | 3.740 | 3.580 | 3.720 | 3.720 | 13,672 |
| 2024-02-08 | 3.650 | 4.000 | 3.640 | 4.000 | 4.000 | 6,317 |
| 2024-02-07 | 3.740 | 3.740 | 3.610 | 3.730 | 3.730 | 4,350 |
| 2024-02-06 | 3.780 | 3.780 | 3.600 | 3.600 | 3.600 | 3,146 |
| 2024-02-05 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 4,386 |
| 2024-02-02 | 3.740 | 3.770 | 3.700 | 3.700 | 3.700 | 1,396 |
| 2024-02-01 | 3.720 | 3.750 | 3.560 | 3.750 | 3.750 | 9,961 |
| 2024-01-31 | 3.560 | 3.720 | 3.550 | 3.620 | 3.620 | 21,096 |
| 2024-01-30 | 3.630 | 3.640 | 3.560 | 3.640 | 3.640 | 7,612 |
| 2024-01-29 | 3.650 | 3.720 | 3.350 | 3.550 | 3.550 | 40,270 |
| 2024-01-26 | 3.670 | 3.790 | 3.670 | 3.790 | 3.790 | 9,058 |
| 2024-01-25 | 3.900 | 3.900 | 3.660 | 3.660 | 3.660 | 37,032 |
| 2024-01-24 | 4.010 | 4.010 | 3.840 | 3.950 | 3.950 | 15,321 |
| 2024-01-23 | 4.000 | 4.020 | 3.910 | 3.960 | 3.960 | 55,108 |
| 2024-01-22 | 4.090 | 4.110 | 3.950 | 4.070 | 4.070 | 17,930 |
| 2024-01-19 | 4.050 | 4.200 | 4.000 | 4.090 | 4.090 | 34,339 |
| 2024-01-18 | 4.020 | 4.200 | 4.000 | 4.000 | 4.000 | 42,736 |
| 2024-01-17 | 3.980 | 4.020 | 3.890 | 3.920 | 3.920 | 26,823 |
| 2024-01-16 | 3.820 | 3.990 | 3.820 | 3.970 | 3.970 | 17,164 |
| 2024-01-15 | 3.880 | 3.900 | 3.860 | 3.900 | 3.900 | 7,175 |
| 2024-01-12 | 3.760 | 4.000 | 3.760 | 3.990 | 3.990 | 22,564 |
| 2024-01-11 | 3.940 | 3.940 | 3.670 | 3.870 | 3.870 | 63,046 |
| 2024-01-10 | 4.110 | 4.110 | 3.670 | 3.960 | 3.960 | 99,737 |
| 2024-01-09 | 4.140 | 4.200 | 4.070 | 4.200 | 4.200 | 20,507 |
| 2024-01-08 | 4.160 | 4.250 | 4.100 | 4.140 | 4.140 | 19,919 |
| 2024-01-05 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 23,247 |
| 2024-01-04 | 3.900 | 4.290 | 3.900 | 4.150 | 4.150 | 19,715 |
| 2024-01-03 | 3.900 | 4.100 | 3.870 | 3.890 | 3.890 | 47,843 |
| 2024-01-02 | 3.750 | 4.140 | 3.750 | 3.900 | 3.900 | 72,750 |
| 2023-12-29 | 3.810 | 3.910 | 3.620 | 3.750 | 3.750 | 91,848 |
| 2023-12-28 | 3.750 | 3.930 | 3.730 | 3.930 | 3.930 | 88,964 |
| 2023-12-27 | 3.900 | 3.900 | 3.750 | 3.820 | 3.820 | 69,217 |
| 2023-12-22 | 3.910 | 3.930 | 3.810 | 3.850 | 3.850 | 40,547 |
| 2023-12-21 | 3.980 | 3.980 | 3.830 | 3.930 | 3.930 | 30,730 |
| 2023-12-20 | 3.870 | 3.990 | 3.870 | 3.990 | 3.990 | 15,945 |
| 2023-12-19 | 4.030 | 4.050 | 3.860 | 3.860 | 3.860 | 16,003 |
| 2023-12-18 | 4.000 | 4.030 | 3.890 | 3.920 | 3.920 | 28,653 |
| 2023-12-15 | 3.970 | 4.160 | 3.910 | 4.160 | 4.160 | 11,450 |
| 2023-12-14 | 3.930 | 4.220 | 3.880 | 3.960 | 3.960 | 72,804 |
| 2023-12-13 | 3.970 | 3.970 | 3.860 | 3.930 | 3.930 | 27,232 |
| 2023-12-12 | 4.040 | 4.040 | 3.830 | 3.830 | 3.830 | 24,469 |
| 2023-12-11 | 3.930 | 4.040 | 3.930 | 4.040 | 4.040 | 14,558 |
| 2023-12-08 | 3.960 | 4.100 | 3.960 | 3.970 | 3.970 | 15,141 |
| 2023-12-07 | 4.000 | 4.100 | 3.870 | 4.100 | 4.100 | 28,459 |
| 2023-12-06 | 4.000 | 4.100 | 3.860 | 4.100 | 4.100 | 43,879 |
| 2023-12-05 | 4.000 | 4.210 | 3.920 | 4.080 | 4.080 | 22,319 |
| 2023-12-04 | 4.100 | 4.280 | 3.950 | 4.170 | 4.170 | 26,375 |
| 2023-12-01 | 4.180 | 4.270 | 3.910 | 4.270 | 4.270 | 11,267 |
| 2023-11-30 | 4.490 | 4.490 | 4.060 | 4.170 | 4.170 | 6,820 |
| 2023-11-29 | 4.490 | 4.490 | 4.210 | 4.210 | 4.210 | 16,732 |
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.