TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 4.210 | 4.700 | 4.100 | 4.280 | 4.280 | 44,908 |
| 2023-11-27 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 13,202 |
| 2023-11-24 | 4.280 | 4.650 | 4.110 | 4.450 | 4.450 | 26,132 |
| 2023-11-23 | 4.100 | 5.040 | 4.010 | 4.740 | 4.740 | 68,507 |
| 2023-11-22 | 4.340 | 4.340 | 4.000 | 4.000 | 4.000 | 13,699 |
| 2023-11-21 | 4.250 | 4.250 | 3.800 | 4.000 | 4.000 | 25,151 |
| 2023-11-20 | 4.230 | 4.230 | 3.940 | 3.940 | 3.940 | 13,599 |
| 2023-11-17 | 3.990 | 4.030 | 3.990 | 4.030 | 4.030 | 6,770 |
| 2023-11-16 | 4.250 | 4.250 | 3.850 | 3.860 | 3.860 | 29,581 |
| 2023-11-15 | 3.710 | 4.190 | 3.650 | 4.190 | 4.190 | 26,120 |
| 2023-11-14 | 3.740 | 3.890 | 3.600 | 3.890 | 3.890 | 31,878 |
| 2023-11-13 | 3.560 | 4.000 | 3.560 | 4.000 | 4.000 | 54,638 |
| 2023-11-10 | 3.900 | 4.350 | 3.800 | 3.800 | 3.800 | 49,071 |
| 2023-11-09 | 4.500 | 4.500 | 3.800 | 3.800 | 3.800 | 121,510 |
| 2023-11-08 | 4.500 | 4.500 | 4.320 | 4.320 | 4.320 | 29,944 |
| 2023-11-07 | 4.320 | 4.490 | 4.320 | 4.490 | 4.490 | 651 |
| 2023-11-06 | 4.200 | 4.720 | 4.100 | 4.360 | 4.360 | 27,827 |
| 2023-11-03 | 4.650 | 4.750 | 4.200 | 4.580 | 4.580 | 37,805 |
| 2023-11-02 | 4.600 | 4.700 | 4.500 | 4.690 | 4.690 | 1,695 |
| 2023-11-01 | 4.500 | 4.740 | 4.340 | 4.680 | 4.680 | 3,561 |
| 2023-10-31 | 4.330 | 4.740 | 4.330 | 4.740 | 4.740 | 863 |
| 2023-10-30 | 4.200 | 4.580 | 4.200 | 4.500 | 4.500 | 2,763 |
| 2023-10-27 | 4.600 | 4.600 | 4.200 | 4.530 | 4.530 | 1,711 |
| 2023-10-26 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 515 |
| 2023-10-25 | 4.400 | 4.740 | 4.360 | 4.630 | 4.630 | 5,961 |
| 2023-10-24 | 4.750 | 4.750 | 4.250 | 4.360 | 4.360 | 5,736 |
| 2023-10-23 | 4.190 | 4.440 | 4.190 | 4.440 | 4.440 | 25,628 |
| 2023-10-20 | 4.220 | 4.290 | 4.160 | 4.290 | 4.290 | 23,454 |
| 2023-10-19 | 4.340 | 4.350 | 4.170 | 4.330 | 4.330 | 4,566 |
| 2023-10-18 | 3.480 | 4.400 | 3.480 | 4.290 | 4.290 | 92,425 |
| 2023-10-17 | 3.410 | 3.490 | 3.410 | 3.490 | 3.490 | 154 |
| 2023-10-16 | 3.190 | 3.250 | 3.060 | 3.250 | 3.250 | 1,225 |
| 2023-10-13 | 3.450 | 3.450 | 3.000 | 3.240 | 3.240 | 31,447 |
| 2023-10-12 | 3.100 | 3.420 | 3.100 | 3.130 | 3.130 | 6,017 |
| 2023-10-11 | 3.500 | 3.500 | 3.050 | 3.480 | 3.480 | 16,148 |
| 2023-10-10 | 3.460 | 3.620 | 3.010 | 3.620 | 3.620 | 8,626 |
| 2023-10-09 | 3.640 | 3.890 | 3.630 | 3.720 | 3.720 | 2,259 |
| 2023-10-06 | 3.760 | 3.890 | 3.490 | 3.890 | 3.890 | 17,126 |
| 2023-10-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-10-04 | 3.470 | 4.180 | 3.460 | 4.180 | 4.180 | 1,986 |
| 2023-10-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 80 |
| 2023-10-02 | 4.000 | 4.190 | 4.000 | 4.190 | 4.190 | 1,187 |
| 2023-09-29 | 3.790 | 3.980 | 3.320 | 3.980 | 3.980 | 6,857 |
| 2023-09-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 907 |
| 2023-09-27 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 2,243 |
| 2023-09-26 | 3.900 | 3.900 | 3.810 | 3.810 | 3.810 | 8,655 |
| 2023-09-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 123 |
| 2023-09-22 | 3.970 | 4.090 | 3.390 | 3.960 | 3.960 | 32,865 |
| 2023-09-21 | 4.150 | 4.150 | 3.900 | 3.970 | 3.970 | 3,258 |
| 2023-09-20 | 4.000 | 4.170 | 4.000 | 4.170 | 4.170 | 12 |
| 2023-09-19 | 4.100 | 4.100 | 3.850 | 4.090 | 4.090 | 2,087 |
| 2023-09-18 | 4.100 | 4.180 | 4.000 | 4.050 | 4.050 | 1,771 |
| 2023-09-15 | 3.900 | 4.080 | 3.900 | 4.080 | 4.080 | 495 |
| 2023-09-14 | 4.100 | 4.100 | 3.660 | 4.020 | 4.020 | 381 |
| 2023-09-13 | 4.180 | 4.180 | 3.740 | 3.740 | 3.740 | 2,792 |
| 2023-09-12 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 239 |
| 2023-09-11 | 3.630 | 4.240 | 3.630 | 3.950 | 3.950 | 825 |
| 2023-09-08 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 1,180 |
| 2023-09-07 | 3.700 | 4.080 | 3.640 | 3.650 | 3.650 | 14,484 |
| 2023-09-06 | 3.510 | 3.660 | 3.510 | 3.630 | 3.630 | 18,120 |
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.