TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.130 | 4.590 | 4.130 | 4.480 | 4.480 | 2,354 |
| 2022-06-29 | 4.450 | 4.450 | 4.350 | 4.350 | 4.350 | 500 |
| 2022-06-28 | 4.660 | 4.660 | 4.290 | 4.650 | 4.650 | 22,908 |
| 2022-06-27 | 4.290 | 4.650 | 4.290 | 4.650 | 4.650 | 459 |
| 2022-06-24 | 4.280 | 4.460 | 4.280 | 4.460 | 4.460 | 7,774 |
| 2022-06-23 | 4.400 | 4.400 | 4.100 | 4.110 | 4.110 | 5,100 |
| 2022-06-22 | 4.110 | 4.110 | 4.100 | 4.100 | 4.100 | 1,900 |
| 2022-06-21 | 4.650 | 4.660 | 4.640 | 4.640 | 4.640 | 10,088 |
| 2022-06-20 | 4.060 | 4.600 | 4.060 | 4.600 | 4.600 | 2,803 |
| 2022-06-17 | 4.390 | 4.400 | 4.390 | 4.400 | 4.400 | 5,800 |
| 2022-06-16 | 4.470 | 4.470 | 4.090 | 4.320 | 4.320 | 19,688 |
| 2022-06-15 | 4.020 | 4.530 | 4.020 | 4.530 | 4.530 | 3,743 |
| 2022-06-14 | 4.030 | 4.580 | 4.030 | 4.580 | 4.580 | 254 |
| 2022-06-13 | 4.100 | 4.700 | 4.020 | 4.620 | 4.620 | 6,131 |
| 2022-06-10 | 4.500 | 4.590 | 4.160 | 4.180 | 4.180 | 10,850 |
| 2022-06-09 | 4.200 | 4.620 | 4.110 | 4.620 | 4.620 | 4,114 |
| 2022-06-08 | 4.650 | 4.690 | 4.160 | 4.370 | 4.370 | 37,120 |
| 2022-06-07 | 4.640 | 4.700 | 4.300 | 4.470 | 4.470 | 13,657 |
| 2022-06-03 | 4.750 | 4.750 | 4.460 | 4.640 | 4.640 | 1,330 |
| 2022-06-02 | 4.380 | 4.700 | 4.100 | 4.700 | 4.700 | 41,186 |
| 2022-06-01 | 4.710 | 4.710 | 4.220 | 4.220 | 4.220 | 14,016 |
| 2022-05-31 | 4.710 | 4.750 | 4.710 | 4.750 | 4.750 | 3,179 |
| 2022-05-30 | 4.650 | 4.650 | 4.290 | 4.650 | 4.650 | 5,116 |
| 2022-05-25 | 4.600 | 4.840 | 4.290 | 4.650 | 4.650 | 3,229 |
| 2022-05-24 | 4.600 | 4.600 | 4.540 | 4.600 | 4.600 | 3,324 |
| 2022-05-23 | 4.390 | 4.720 | 4.370 | 4.660 | 4.660 | 12,381 |
| 2022-05-20 | 4.280 | 4.810 | 4.280 | 4.790 | 4.790 | 6,778 |
| 2022-05-19 | 4.700 | 4.700 | 4.340 | 4.680 | 4.680 | 15,671 |
| 2022-05-18 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2022-05-17 | 4.310 | 4.690 | 4.300 | 4.650 | 4.650 | 6,874 |
| 2022-05-16 | 4.260 | 4.590 | 4.210 | 4.250 | 4.250 | 4,928 |
| 2022-05-12 | 4.690 | 4.700 | 4.210 | 4.650 | 4.650 | 32,466 |
| 2022-05-11 | 4.830 | 4.830 | 4.540 | 4.570 | 4.570 | 5,250 |
| 2022-05-10 | 4.720 | 4.720 | 4.360 | 4.650 | 4.650 | 4,026 |
| 2022-05-09 | 4.670 | 4.720 | 4.400 | 4.710 | 4.710 | 12,977 |
| 2022-05-06 | 4.720 | 4.720 | 4.400 | 4.670 | 4.670 | 6,112 |
| 2022-05-05 | 4.330 | 4.720 | 4.320 | 4.320 | 4.320 | 5,822 |
| 2022-05-04 | 4.730 | 4.730 | 4.600 | 4.720 | 4.720 | 1,010 |
| 2022-05-03 | 4.730 | 4.980 | 4.310 | 4.730 | 4.730 | 1,145 |
| 2022-05-02 | 4.990 | 4.990 | 4.370 | 4.730 | 4.730 | 2,910 |
| 2022-04-29 | 4.260 | 4.750 | 4.250 | 4.750 | 4.750 | 11,587 |
| 2022-04-28 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 2,597 |
| 2022-04-27 | 4.350 | 5.100 | 4.130 | 5.100 | 5.100 | 79,393 |
| 2022-04-26 | 4.790 | 4.790 | 4.240 | 4.700 | 4.700 | 78,395 |
| 2022-04-25 | 4.840 | 4.840 | 4.700 | 4.790 | 4.790 | 6,292 |
| 2022-04-22 | 4.310 | 4.700 | 4.310 | 4.320 | 4.320 | 4,065 |
| 2022-04-21 | 4.510 | 4.880 | 4.250 | 4.310 | 4.310 | 31,325 |
| 2022-04-20 | 4.890 | 4.890 | 4.540 | 4.540 | 4.540 | 6,945 |
| 2022-04-19 | 4.900 | 4.900 | 4.500 | 4.900 | 4.900 | 11,860 |
| 2022-04-13 | 4.500 | 4.880 | 4.500 | 4.880 | 4.880 | 123 |
| 2022-04-12 | 4.490 | 4.750 | 4.480 | 4.750 | 4.750 | 1,688 |
| 2022-04-11 | 4.460 | 4.890 | 4.460 | 4.750 | 4.750 | 5,600 |
| 2022-04-08 | 4.950 | 4.950 | 4.380 | 4.470 | 4.470 | 23,246 |
| 2022-04-07 | 5.060 | 5.060 | 4.990 | 4.990 | 4.990 | 5,750 |
| 2022-04-06 | 4.680 | 4.880 | 4.320 | 4.880 | 4.880 | 32,108 |
| 2022-04-05 | 4.790 | 5.180 | 4.670 | 4.710 | 4.710 | 191,858 |
| 2022-04-04 | 5.180 | 5.200 | 4.890 | 5.200 | 5.200 | 4,842 |
| 2022-04-01 | 4.580 | 5.260 | 4.580 | 5.260 | 5.260 | 11,529 |
| 2022-03-31 | 5.210 | 5.250 | 5.210 | 5.240 | 5.240 | 2,529 |
| 2022-03-30 | 5.270 | 5.270 | 5.000 | 5.000 | 5.000 | 3,175 |
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.