TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 4.070 | 4.150 | 3.610 | 3.610 | 3.610 | 854 |
| 2023-09-04 | 3.840 | 4.180 | 3.660 | 3.900 | 3.900 | 16,203 |
| 2023-09-01 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 130 |
| 2023-08-31 | 3.610 | 3.680 | 3.530 | 3.610 | 3.610 | 6,460 |
| 2023-08-30 | 3.700 | 3.700 | 3.530 | 3.690 | 3.690 | 2,148 |
| 2023-08-29 | 3.650 | 3.700 | 3.500 | 3.700 | 3.700 | 4,207 |
| 2023-08-28 | 3.680 | 3.690 | 3.680 | 3.690 | 3.690 | 1,000 |
| 2023-08-25 | 3.690 | 3.690 | 3.390 | 3.680 | 3.680 | 6,168 |
| 2023-08-24 | 3.600 | 4.270 | 3.600 | 3.700 | 3.700 | 38,935 |
| 2023-08-23 | 3.810 | 3.950 | 3.600 | 3.690 | 3.690 | 12,930 |
| 2023-08-22 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 2,400 |
| 2023-08-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 3,180 |
| 2023-08-18 | 4.160 | 4.160 | 4.090 | 4.090 | 4.090 | 491 |
| 2023-08-17 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 2,222 |
| 2023-08-16 | 4.010 | 4.440 | 4.000 | 4.170 | 4.170 | 16,644 |
| 2023-08-15 | 4.590 | 4.630 | 4.150 | 4.400 | 4.400 | 25,906 |
| 2023-08-14 | 4.010 | 4.640 | 4.010 | 4.350 | 4.350 | 26,650 |
| 2023-08-11 | 4.630 | 4.700 | 4.350 | 4.670 | 4.670 | 4,457 |
| 2023-08-10 | 4.240 | 4.590 | 4.240 | 4.350 | 4.350 | 9,837 |
| 2023-08-09 | 4.230 | 4.300 | 4.230 | 4.240 | 4.240 | 10,501 |
| 2023-08-08 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 242 |
| 2023-08-07 | 3.820 | 4.190 | 3.820 | 4.190 | 4.190 | 3,470 |
| 2023-08-04 | 4.010 | 4.250 | 4.000 | 4.250 | 4.250 | 6,454 |
| 2023-08-03 | 3.900 | 4.200 | 3.820 | 4.200 | 4.200 | 1,477 |
| 2023-08-02 | 3.910 | 4.200 | 3.910 | 4.000 | 4.000 | 281 |
| 2023-08-01 | 4.110 | 4.190 | 4.110 | 4.190 | 4.190 | 3,785 |
| 2023-07-31 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2023-07-28 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2023-07-27 | 3.840 | 4.230 | 3.840 | 4.230 | 4.230 | 17,653 |
| 2023-07-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-07-25 | 4.000 | 4.280 | 4.000 | 4.280 | 4.280 | 5,671 |
| 2023-07-24 | 4.000 | 4.230 | 4.000 | 4.110 | 4.110 | 1,477 |
| 2023-07-21 | 4.250 | 4.350 | 4.250 | 4.350 | 4.350 | 20 |
| 2023-07-20 | 3.800 | 4.380 | 3.800 | 3.900 | 3.900 | 2,052 |
| 2023-07-19 | 3.810 | 4.370 | 3.810 | 4.370 | 4.370 | 3,528 |
| 2023-07-18 | 4.260 | 4.260 | 4.000 | 4.250 | 4.250 | 3,548 |
| 2023-07-17 | 4.230 | 4.550 | 4.230 | 4.550 | 4.550 | 200 |
| 2023-07-14 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 4 |
| 2023-07-13 | 4.050 | 4.230 | 4.050 | 4.230 | 4.230 | 1,072 |
| 2023-07-12 | 4.010 | 4.480 | 4.010 | 4.100 | 4.100 | 1,500 |
| 2023-07-11 | 4.540 | 4.540 | 4.010 | 4.370 | 4.370 | 1,225 |
| 2023-07-10 | 4.000 | 4.260 | 4.000 | 4.000 | 4.000 | 2,709 |
| 2023-07-07 | 4.100 | 4.240 | 4.000 | 4.240 | 4.240 | 11,146 |
| 2023-07-06 | 4.160 | 4.170 | 4.100 | 4.100 | 4.100 | 3,712 |
| 2023-07-05 | 4.330 | 4.590 | 4.210 | 4.210 | 4.210 | 1,051 |
| 2023-07-04 | 4.750 | 4.750 | 4.170 | 4.330 | 4.330 | 54,744 |
| 2023-07-03 | 4.800 | 4.800 | 4.190 | 4.750 | 4.750 | 2,085 |
| 2023-06-30 | 4.450 | 4.820 | 4.420 | 4.820 | 4.820 | 942 |
| 2023-06-29 | 4.700 | 4.880 | 4.020 | 4.840 | 4.840 | 12,001 |
| 2023-06-28 | 4.180 | 4.920 | 4.180 | 4.920 | 4.920 | 218 |
| 2023-06-27 | 4.150 | 4.910 | 4.060 | 4.880 | 4.880 | 67,388 |
| 2023-06-26 | 4.500 | 4.500 | 4.150 | 4.150 | 4.150 | 7,214 |
| 2023-06-23 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 150 |
| 2023-06-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 50 |
| 2023-06-21 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 519 |
| 2023-06-20 | 5.040 | 5.180 | 4.790 | 4.810 | 4.810 | 14,553 |
| 2023-06-19 | 5.380 | 5.380 | 5.000 | 5.060 | 5.060 | 2,288 |
| 2023-06-16 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 50 |
| 2023-06-15 | 4.640 | 5.200 | 4.640 | 5.200 | 5.200 | 4,837 |
| 2023-06-14 | 5.360 | 5.400 | 5.060 | 5.060 | 5.060 | 4,748 |
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.