TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2,061 |
| 2023-03-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 750 |
| 2023-03-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-03-07 | 4.300 | 4.750 | 4.300 | 4.750 | 4.750 | 1,245 |
| 2023-03-06 | 4.450 | 4.820 | 4.340 | 4.820 | 4.820 | 7,158 |
| 2023-03-03 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 1,900 |
| 2023-03-02 | 4.060 | 4.500 | 4.060 | 4.320 | 4.320 | 8,335 |
| 2023-03-01 | 4.600 | 4.600 | 4.000 | 4.590 | 4.590 | 14,332 |
| 2023-02-28 | 4.310 | 4.660 | 4.310 | 4.500 | 4.500 | 7,154 |
| 2023-02-27 | 4.250 | 4.730 | 4.250 | 4.310 | 4.310 | 4,005 |
| 2023-02-24 | 3.570 | 4.770 | 3.570 | 4.250 | 4.250 | 31,576 |
| 2023-02-23 | 3.970 | 3.980 | 3.700 | 3.970 | 3.970 | 22,110 |
| 2023-02-22 | 3.950 | 3.950 | 3.530 | 3.940 | 3.940 | 24,602 |
| 2023-02-21 | 3.990 | 3.990 | 3.700 | 3.810 | 3.810 | 22,680 |
| 2023-02-20 | 3.650 | 3.800 | 3.650 | 3.800 | 3.800 | 3,949 |
| 2023-02-17 | 3.690 | 3.690 | 3.550 | 3.680 | 3.680 | 3,904 |
| 2023-02-16 | 3.830 | 3.830 | 3.620 | 3.640 | 3.640 | 1,293 |
| 2023-02-15 | 3.700 | 3.710 | 3.690 | 3.690 | 3.690 | 9,565 |
| 2023-02-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 491 |
| 2023-02-13 | 3.810 | 3.810 | 3.720 | 3.730 | 3.730 | 6,569 |
| 2023-02-10 | 3.980 | 3.980 | 3.810 | 3.810 | 3.810 | 1,189 |
| 2023-02-09 | 3.850 | 3.990 | 3.850 | 3.850 | 3.850 | 3,020 |
| 2023-02-08 | 3.870 | 3.990 | 3.800 | 3.990 | 3.990 | 9,349 |
| 2023-02-07 | 3.890 | 4.000 | 3.890 | 3.990 | 3.990 | 13,678 |
| 2023-02-06 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 98 |
| 2023-02-03 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 755 |
| 2023-02-02 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 63 |
| 2023-02-01 | 3.790 | 3.900 | 3.780 | 3.780 | 3.780 | 9,464 |
| 2023-01-31 | 3.780 | 3.990 | 3.780 | 3.850 | 3.850 | 3,646 |
| 2023-01-30 | 3.790 | 3.790 | 3.780 | 3.780 | 3.780 | 5,520 |
| 2023-01-27 | 3.770 | 3.990 | 3.770 | 3.990 | 3.990 | 3,035 |
| 2023-01-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2023-01-25 | 3.700 | 3.990 | 3.700 | 3.990 | 3.990 | 1,431 |
| 2023-01-24 | 3.900 | 3.990 | 3.610 | 3.810 | 3.810 | 12,292 |
| 2023-01-23 | 3.810 | 3.990 | 3.810 | 3.990 | 3.990 | 181 |
| 2023-01-20 | 3.570 | 3.980 | 3.570 | 3.980 | 3.980 | 7,801 |
| 2023-01-19 | 3.750 | 3.840 | 3.580 | 3.840 | 3.840 | 7,953 |
| 2023-01-18 | 3.700 | 3.780 | 3.700 | 3.700 | 3.700 | 4,750 |
| 2023-01-17 | 3.650 | 3.850 | 3.650 | 3.650 | 3.650 | 12,452 |
| 2023-01-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-01-13 | 3.620 | 3.880 | 3.580 | 3.880 | 3.880 | 1,736 |
| 2023-01-12 | 3.630 | 3.720 | 3.630 | 3.690 | 3.690 | 4,342 |
| 2023-01-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 800 |
| 2023-01-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,000 |
| 2023-01-09 | 3.610 | 3.690 | 3.610 | 3.690 | 3.690 | 5,332 |
| 2023-01-06 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2023-01-05 | 3.610 | 3.840 | 3.610 | 3.790 | 3.790 | 2,946 |
| 2023-01-04 | 3.630 | 3.850 | 3.630 | 3.850 | 3.850 | 5,709 |
| 2023-01-03 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 100 |
| 2023-01-02 | 3.800 | 3.920 | 3.700 | 3.810 | 3.810 | 11,722 |
| 2022-12-30 | 3.750 | 4.000 | 3.600 | 4.000 | 4.000 | 24,977 |
| 2022-12-29 | 3.810 | 4.000 | 3.750 | 4.000 | 4.000 | 5,527 |
| 2022-12-28 | 3.810 | 4.020 | 3.810 | 4.020 | 4.020 | 3,572 |
| 2022-12-27 | 4.100 | 4.100 | 3.750 | 4.010 | 4.010 | 9,811 |
| 2022-12-23 | 3.610 | 4.040 | 3.610 | 4.040 | 4.040 | 2,596 |
| 2022-12-22 | 3.700 | 4.090 | 3.600 | 4.090 | 4.090 | 6,470 |
| 2022-12-21 | 3.850 | 3.850 | 3.820 | 3.840 | 3.840 | 7,726 |
| 2022-12-20 | 3.860 | 3.950 | 3.840 | 3.950 | 3.950 | 4,460 |
| 2022-12-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 140 |
| 2022-12-16 | 3.850 | 3.970 | 3.840 | 3.900 | 3.900 | 2,377 |
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.