TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.380 | 5.380 | 5.060 | 5.060 | 5.060 | 15,114 |
| 2023-06-12 | 5.480 | 5.480 | 4.150 | 5.340 | 5.340 | 29,370 |
| 2023-06-09 | 5.480 | 5.480 | 5.000 | 5.480 | 5.480 | 1,214 |
| 2023-06-08 | 4.510 | 5.200 | 4.510 | 5.200 | 5.200 | 25,809 |
| 2023-06-07 | 4.500 | 5.100 | 4.500 | 4.980 | 4.980 | 6,063 |
| 2023-06-06 | 4.900 | 5.020 | 4.710 | 4.710 | 4.710 | 4,456 |
| 2023-06-02 | 4.290 | 5.000 | 4.290 | 4.900 | 4.900 | 28,901 |
| 2023-06-01 | 4.710 | 4.750 | 4.320 | 4.750 | 4.750 | 15,726 |
| 2023-05-31 | 4.500 | 4.740 | 4.260 | 4.740 | 4.740 | 5,855 |
| 2023-05-30 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 470 |
| 2023-05-26 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 1,307 |
| 2023-05-25 | 4.750 | 4.750 | 4.650 | 4.650 | 4.650 | 477 |
| 2023-05-24 | 4.430 | 5.000 | 4.320 | 4.500 | 4.500 | 14,660 |
| 2023-05-23 | 4.110 | 4.430 | 4.000 | 4.430 | 4.430 | 8,104 |
| 2023-05-22 | 4.340 | 4.340 | 4.010 | 4.340 | 4.340 | 3,942 |
| 2023-05-17 | 4.200 | 4.490 | 4.200 | 4.350 | 4.350 | 3,388 |
| 2023-05-16 | 4.190 | 4.490 | 4.190 | 4.270 | 4.270 | 2,071 |
| 2023-05-15 | 4.480 | 4.480 | 4.180 | 4.430 | 4.430 | 1,174 |
| 2023-05-12 | 4.320 | 4.400 | 4.010 | 4.340 | 4.340 | 2,001 |
| 2023-05-11 | 4.500 | 4.500 | 4.000 | 4.490 | 4.490 | 2,111 |
| 2023-05-10 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 744 |
| 2023-05-09 | 4.100 | 4.190 | 4.000 | 4.000 | 4.000 | 2,564 |
| 2023-05-08 | 3.740 | 4.200 | 3.740 | 4.100 | 4.100 | 100,863 |
| 2023-05-04 | 4.390 | 4.390 | 4.200 | 4.200 | 4.200 | 768 |
| 2023-05-03 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 100 |
| 2023-05-02 | 4.080 | 4.800 | 4.080 | 4.310 | 4.310 | 30,240 |
| 2023-05-01 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2023-04-28 | 4.500 | 4.790 | 4.500 | 4.790 | 4.790 | 4,102 |
| 2023-04-27 | 4.850 | 4.900 | 4.800 | 4.800 | 4.800 | 10,202 |
| 2023-04-26 | 4.230 | 4.850 | 4.230 | 4.850 | 4.850 | 343 |
| 2023-04-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,000 |
| 2023-04-24 | 3.970 | 4.740 | 3.960 | 4.500 | 4.500 | 4,240 |
| 2023-04-21 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 0 |
| 2023-04-20 | 4.500 | 4.830 | 4.500 | 4.830 | 4.830 | 109 |
| 2023-04-19 | 4.840 | 4.850 | 4.840 | 4.840 | 4.840 | 6,173 |
| 2023-04-18 | 4.660 | 4.850 | 4.660 | 4.840 | 4.840 | 18,179 |
| 2023-04-17 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 8,787 |
| 2023-04-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 |
| 2023-04-13 | 4.970 | 4.980 | 4.820 | 4.820 | 4.820 | 4,688 |
| 2023-04-12 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 479 |
| 2023-04-11 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 8,685 |
| 2023-04-05 | 4.980 | 5.000 | 4.830 | 5.000 | 5.000 | 1,550 |
| 2023-04-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2023-04-03 | 5.000 | 5.000 | 4.890 | 4.990 | 4.990 | 2,190 |
| 2023-03-31 | 4.800 | 5.080 | 4.800 | 4.900 | 4.900 | 5,500 |
| 2023-03-30 | 4.950 | 5.000 | 4.660 | 4.840 | 4.840 | 6,850 |
| 2023-03-29 | 4.320 | 4.650 | 4.310 | 4.650 | 4.650 | 14,350 |
| 2023-03-28 | 4.860 | 4.860 | 4.100 | 4.100 | 4.100 | 780 |
| 2023-03-27 | 4.210 | 4.490 | 4.210 | 4.210 | 4.210 | 3,057 |
| 2023-03-24 | 4.510 | 4.640 | 4.500 | 4.500 | 4.500 | 7,822 |
| 2023-03-23 | 4.440 | 4.640 | 4.440 | 4.620 | 4.620 | 945 |
| 2023-03-22 | 4.750 | 4.750 | 4.650 | 4.650 | 4.650 | 3,100 |
| 2023-03-21 | 4.660 | 4.800 | 4.650 | 4.800 | 4.800 | 5,337 |
| 2023-03-20 | 4.040 | 4.690 | 4.040 | 4.690 | 4.690 | 755 |
| 2023-03-17 | 4.590 | 4.600 | 4.400 | 4.600 | 4.600 | 1,836 |
| 2023-03-16 | 4.500 | 4.500 | 4.350 | 4.500 | 4.500 | 423 |
| 2023-03-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1,000 |
| 2023-03-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 598 |
| 2023-03-13 | 4.200 | 4.940 | 4.200 | 4.800 | 4.800 | 904 |
| 2023-03-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,061 |
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.