TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 3.890 | 4.030 | 3.840 | 3.840 | 3.840 | 649 |
| 2022-12-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,957 |
| 2022-12-13 | 3.830 | 4.050 | 3.830 | 4.050 | 4.050 | 1,491 |
| 2022-12-12 | 3.830 | 3.900 | 3.830 | 3.830 | 3.830 | 4,856 |
| 2022-12-09 | 3.830 | 4.040 | 3.820 | 3.820 | 3.820 | 898 |
| 2022-12-08 | 4.000 | 4.000 | 3.720 | 4.000 | 4.000 | 24,301 |
| 2022-12-07 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 50 |
| 2022-12-06 | 3.960 | 4.140 | 3.790 | 4.140 | 4.140 | 14,320 |
| 2022-12-05 | 3.890 | 4.060 | 3.890 | 3.910 | 3.910 | 6,705 |
| 2022-12-02 | 4.000 | 4.140 | 3.780 | 4.020 | 4.020 | 50,092 |
| 2022-12-01 | 3.980 | 4.250 | 3.730 | 4.250 | 4.250 | 39,758 |
| 2022-11-30 | 3.820 | 3.990 | 3.700 | 3.990 | 3.990 | 3,041 |
| 2022-11-29 | 3.710 | 3.980 | 3.710 | 3.820 | 3.820 | 1,637 |
| 2022-11-28 | 3.870 | 3.970 | 3.870 | 3.970 | 3.970 | 516 |
| 2022-11-25 | 3.760 | 3.970 | 3.600 | 3.880 | 3.880 | 23,502 |
| 2022-11-24 | 3.950 | 4.000 | 3.530 | 3.980 | 3.980 | 1,598 |
| 2022-11-23 | 4.130 | 4.210 | 3.400 | 3.950 | 3.950 | 28,866 |
| 2022-11-22 | 4.000 | 4.310 | 3.510 | 4.000 | 4.000 | 5,179 |
| 2022-11-21 | 4.050 | 4.270 | 4.050 | 4.220 | 4.220 | 8,319 |
| 2022-11-18 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2022-11-17 | 4.080 | 4.540 | 4.000 | 4.340 | 4.340 | 7,498 |
| 2022-11-16 | 3.990 | 4.290 | 3.990 | 4.190 | 4.190 | 24,269 |
| 2022-11-15 | 4.250 | 4.250 | 4.210 | 4.250 | 4.250 | 9,138 |
| 2022-11-14 | 4.670 | 4.670 | 4.200 | 4.210 | 4.210 | 9,116 |
| 2022-11-11 | 4.210 | 4.680 | 4.200 | 4.200 | 4.200 | 1,853 |
| 2022-11-10 | 4.730 | 4.740 | 4.600 | 4.740 | 4.740 | 1,028 |
| 2022-11-09 | 4.820 | 4.870 | 4.510 | 4.670 | 4.670 | 17,220 |
| 2022-11-08 | 4.510 | 4.580 | 4.500 | 4.580 | 4.580 | 1,127 |
| 2022-11-07 | 4.500 | 4.610 | 4.250 | 4.600 | 4.600 | 9,018 |
| 2022-11-04 | 4.230 | 4.440 | 4.230 | 4.400 | 4.400 | 4,168 |
| 2022-11-03 | 4.230 | 4.670 | 4.220 | 4.620 | 4.620 | 1,455 |
| 2022-11-02 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 41 |
| 2022-11-01 | 4.260 | 4.560 | 4.260 | 4.560 | 4.560 | 5,565 |
| 2022-10-31 | 4.720 | 4.720 | 4.210 | 4.540 | 4.540 | 8,918 |
| 2022-10-28 | 4.200 | 4.800 | 4.200 | 4.800 | 4.800 | 378 |
| 2022-10-27 | 4.210 | 4.500 | 4.210 | 4.500 | 4.500 | 3,324 |
| 2022-10-26 | 4.650 | 4.650 | 4.260 | 4.630 | 4.630 | 1,385 |
| 2022-10-25 | 4.950 | 4.950 | 4.110 | 4.400 | 4.400 | 1,460 |
| 2022-10-24 | 4.550 | 4.920 | 4.550 | 4.920 | 4.920 | 5,209 |
| 2022-10-21 | 4.600 | 4.910 | 4.360 | 4.500 | 4.500 | 8,320 |
| 2022-10-20 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,000 |
| 2022-10-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 400 |
| 2022-10-18 | 5.180 | 5.180 | 4.500 | 4.990 | 4.990 | 1,503 |
| 2022-10-17 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-10-14 | 4.360 | 4.930 | 4.360 | 4.640 | 4.640 | 1,682 |
| 2022-10-13 | 4.500 | 4.820 | 4.350 | 4.730 | 4.730 | 19,702 |
| 2022-10-12 | 4.510 | 4.600 | 4.500 | 4.600 | 4.600 | 18,898 |
| 2022-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 9,665 |
| 2022-10-10 | 4.710 | 5.400 | 4.710 | 4.850 | 4.850 | 8,014 |
| 2022-10-07 | 4.800 | 5.060 | 4.800 | 5.060 | 5.060 | 6,654 |
| 2022-10-06 | 4.800 | 5.320 | 4.800 | 5.060 | 5.060 | 863 |
| 2022-10-05 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 1,000 |
| 2022-10-04 | 4.910 | 5.280 | 4.840 | 5.280 | 5.280 | 3,177 |
| 2022-10-03 | 4.500 | 5.380 | 4.500 | 5.380 | 5.380 | 3,917 |
| 2022-09-30 | 4.610 | 5.020 | 4.060 | 5.020 | 5.020 | 33,827 |
| 2022-09-29 | 4.620 | 5.000 | 4.620 | 4.900 | 4.900 | 2,613 |
| 2022-09-28 | 4.870 | 5.180 | 4.860 | 5.180 | 5.180 | 5,278 |
| 2022-09-27 | 4.630 | 5.280 | 4.630 | 5.280 | 5.280 | 1,913 |
| 2022-09-26 | 5.200 | 5.340 | 4.490 | 5.340 | 5.340 | 4,262 |
| 2022-09-23 | 4.580 | 5.660 | 4.580 | 5.100 | 5.100 | 31,144 |
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.