TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 5.000 | 5.200 | 4.600 | 4.600 | 4.600 | 8,648 |
| 2022-09-21 | 5.680 | 5.680 | 5.100 | 5.280 | 5.280 | 4,022 |
| 2022-09-20 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-09-19 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-09-16 | 5.440 | 5.580 | 5.180 | 5.180 | 5.180 | 6,546 |
| 2022-09-15 | 4.790 | 5.420 | 4.790 | 5.380 | 5.380 | 19,102 |
| 2022-09-14 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 700 |
| 2022-09-13 | 5.200 | 5.680 | 5.000 | 5.680 | 5.680 | 738 |
| 2022-09-12 | 5.420 | 5.700 | 5.320 | 5.700 | 5.700 | 5,726 |
| 2022-09-09 | 5.700 | 5.900 | 5.200 | 5.700 | 5.700 | 20,600 |
| 2022-09-08 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 579 |
| 2022-09-07 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 7,101 |
| 2022-09-06 | 5.980 | 5.980 | 5.960 | 5.980 | 5.980 | 861 |
| 2022-09-05 | 5.580 | 5.960 | 5.000 | 5.960 | 5.960 | 45,711 |
| 2022-09-02 | 5.760 | 5.760 | 5.220 | 5.600 | 5.600 | 1,225 |
| 2022-09-01 | 5.400 | 5.760 | 5.120 | 5.760 | 5.760 | 27,010 |
| 2022-08-31 | 5.700 | 5.700 | 5.320 | 5.700 | 5.700 | 417 |
| 2022-08-30 | 5.500 | 5.720 | 5.500 | 5.720 | 5.720 | 6,617 |
| 2022-08-29 | 5.400 | 5.760 | 5.400 | 5.760 | 5.760 | 184 |
| 2022-08-26 | 5.420 | 5.500 | 5.400 | 5.500 | 5.500 | 10,237 |
| 2022-08-25 | 5.700 | 5.700 | 5.580 | 5.580 | 5.580 | 564 |
| 2022-08-24 | 5.700 | 5.700 | 5.420 | 5.660 | 5.660 | 2,957 |
| 2022-08-23 | 5.120 | 5.780 | 5.100 | 5.740 | 5.740 | 6,041 |
| 2022-08-22 | 5.940 | 5.940 | 5.040 | 5.900 | 5.900 | 14,354 |
| 2022-08-19 | 5.160 | 5.980 | 5.160 | 5.940 | 5.940 | 22,359 |
| 2022-08-18 | 5.500 | 5.620 | 5.120 | 5.160 | 5.160 | 7,539 |
| 2022-08-17 | 4.810 | 5.700 | 4.810 | 5.460 | 5.460 | 23,224 |
| 2022-08-16 | 5.100 | 5.280 | 5.000 | 5.280 | 5.280 | 1,770 |
| 2022-08-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 1,000 |
| 2022-08-12 | 5.400 | 5.400 | 5.020 | 5.380 | 5.380 | 4,120 |
| 2022-08-11 | 5.500 | 5.500 | 5.020 | 5.400 | 5.400 | 3,340 |
| 2022-08-10 | 5.400 | 5.480 | 5.020 | 5.480 | 5.480 | 1,016 |
| 2022-08-09 | 5.380 | 5.400 | 5.140 | 5.380 | 5.380 | 7,264 |
| 2022-08-08 | 5.300 | 5.480 | 5.300 | 5.440 | 5.440 | 6,524 |
| 2022-08-05 | 5.040 | 5.520 | 5.040 | 5.200 | 5.200 | 7,396 |
| 2022-08-04 | 4.510 | 5.100 | 4.510 | 5.000 | 5.000 | 9,662 |
| 2022-08-03 | 4.660 | 4.910 | 4.650 | 4.800 | 4.800 | 6,178 |
| 2022-08-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 300 |
| 2022-08-01 | 4.400 | 4.790 | 4.320 | 4.790 | 4.790 | 9,119 |
| 2022-07-29 | 4.500 | 4.890 | 4.500 | 4.860 | 4.860 | 6,092 |
| 2022-07-28 | 4.500 | 4.500 | 4.210 | 4.310 | 4.310 | 3,605 |
| 2022-07-27 | 4.350 | 4.540 | 4.070 | 4.540 | 4.540 | 4,004 |
| 2022-07-26 | 4.370 | 4.670 | 4.350 | 4.670 | 4.670 | 607 |
| 2022-07-25 | 4.570 | 4.690 | 4.370 | 4.680 | 4.680 | 2,777 |
| 2022-07-22 | 4.510 | 4.570 | 4.500 | 4.570 | 4.570 | 1,244 |
| 2022-07-21 | 4.500 | 4.650 | 4.020 | 4.650 | 4.650 | 5,562 |
| 2022-07-20 | 4.010 | 4.680 | 4.000 | 4.600 | 4.600 | 2,035 |
| 2022-07-19 | 4.290 | 4.700 | 4.190 | 4.250 | 4.250 | 2,898 |
| 2022-07-18 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 1,231 |
| 2022-07-15 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 516 |
| 2022-07-14 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 771 |
| 2022-07-13 | 4.250 | 4.300 | 4.250 | 4.300 | 4.300 | 320 |
| 2022-07-12 | 4.360 | 4.430 | 4.350 | 4.430 | 4.430 | 2,720 |
| 2022-07-11 | 4.740 | 4.740 | 4.140 | 4.490 | 4.490 | 6,992 |
| 2022-07-08 | 4.350 | 4.990 | 4.350 | 4.750 | 4.750 | 2,309 |
| 2022-07-07 | 4.240 | 4.350 | 4.060 | 4.120 | 4.120 | 2,547 |
| 2022-07-06 | 4.270 | 4.300 | 4.010 | 4.010 | 4.010 | 1,505 |
| 2022-07-05 | 4.330 | 4.330 | 4.240 | 4.240 | 4.240 | 8,923 |
| 2022-07-04 | 4.400 | 4.400 | 4.280 | 4.310 | 4.310 | 1,331 |
| 2022-07-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
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.