TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 4.920 | 5.390 | 4.920 | 4.995 | 4.995 | 6,040 |
| 2022-03-28 | 4.900 | 5.090 | 4.500 | 5.090 | 5.090 | 41,722 |
| 2022-03-25 | 5.000 | 5.100 | 4.945 | 4.950 | 4.950 | 11,962 |
| 2022-03-24 | 4.955 | 5.100 | 4.955 | 5.100 | 5.100 | 12,984 |
| 2022-03-23 | 5.030 | 5.300 | 5.000 | 5.100 | 5.100 | 17,474 |
| 2022-03-22 | 5.300 | 5.300 | 5.030 | 5.030 | 5.030 | 9,264 |
| 2022-03-21 | 5.530 | 5.530 | 5.150 | 5.150 | 5.150 | 13,911 |
| 2022-03-18 | 5.180 | 5.550 | 5.180 | 5.400 | 5.400 | 798 |
| 2022-03-17 | 5.430 | 5.430 | 5.310 | 5.430 | 5.430 | 3,434 |
| 2022-03-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 825 |
| 2022-03-15 | 5.280 | 5.510 | 5.280 | 5.290 | 5.290 | 6,952 |
| 2022-03-14 | 5.690 | 5.690 | 5.120 | 5.600 | 5.600 | 11,459 |
| 2022-03-11 | 5.210 | 5.650 | 5.210 | 5.650 | 5.650 | 2,853 |
| 2022-03-10 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 100 |
| 2022-03-09 | 5.030 | 5.690 | 5.030 | 5.550 | 5.550 | 1,344 |
| 2022-03-08 | 5.230 | 5.640 | 5.190 | 5.480 | 5.480 | 15,604 |
| 2022-03-07 | 5.310 | 5.600 | 5.020 | 5.590 | 5.590 | 14,568 |
| 2022-03-04 | 5.750 | 5.750 | 5.310 | 5.690 | 5.690 | 2,521 |
| 2022-03-03 | 5.300 | 5.750 | 5.270 | 5.740 | 5.740 | 1,117 |
| 2022-03-02 | 5.020 | 5.820 | 5.020 | 5.700 | 5.700 | 30,753 |
| 2022-03-01 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2,000 |
| 2022-02-28 | 5.900 | 5.900 | 5.500 | 5.840 | 5.840 | 783 |
| 2022-02-25 | 5.460 | 5.860 | 5.010 | 5.860 | 5.860 | 2,256 |
| 2022-02-24 | 5.220 | 5.410 | 4.770 | 5.400 | 5.400 | 75,951 |
| 2022-02-23 | 4.970 | 5.450 | 4.510 | 5.450 | 5.450 | 16,744 |
| 2022-02-22 | 5.060 | 5.490 | 4.895 | 5.250 | 5.250 | 20,282 |
| 2022-02-21 | 5.200 | 5.270 | 5.000 | 5.270 | 5.270 | 10,138 |
| 2022-02-18 | 5.190 | 5.270 | 5.180 | 5.270 | 5.270 | 6,475 |
| 2022-02-17 | 5.400 | 5.490 | 5.200 | 5.200 | 5.200 | 4,745 |
| 2022-02-16 | 5.370 | 5.470 | 5.370 | 5.470 | 5.470 | 462 |
| 2022-02-15 | 5.150 | 5.490 | 5.150 | 5.250 | 5.250 | 3,839 |
| 2022-02-14 | 5.550 | 5.950 | 5.060 | 5.220 | 5.220 | 12,288 |
| 2022-02-11 | 5.260 | 5.550 | 5.000 | 5.550 | 5.550 | 22,563 |
| 2022-02-10 | 5.440 | 5.920 | 5.270 | 5.920 | 5.920 | 2,335 |
| 2022-02-09 | 5.940 | 5.940 | 5.480 | 5.940 | 5.940 | 1,878 |
| 2022-02-08 | 5.470 | 5.940 | 5.400 | 5.470 | 5.470 | 9,451 |
| 2022-02-07 | 5.920 | 5.920 | 5.500 | 5.810 | 5.810 | 4,103 |
| 2022-02-04 | 5.410 | 5.910 | 5.410 | 5.910 | 5.910 | 5,308 |
| 2022-02-03 | 5.660 | 5.750 | 5.360 | 5.750 | 5.750 | 37,976 |
| 2022-02-02 | 5.850 | 6.040 | 5.780 | 5.920 | 5.920 | 23,007 |
| 2022-02-01 | 6.200 | 6.200 | 5.660 | 5.880 | 5.880 | 8,603 |
| 2022-01-31 | 5.990 | 6.270 | 5.710 | 6.270 | 6.270 | 13,976 |
| 2022-01-28 | 5.760 | 6.100 | 5.760 | 6.000 | 6.000 | 2,391 |
| 2022-01-27 | 5.750 | 6.360 | 5.750 | 6.170 | 6.170 | 11,488 |
| 2022-01-26 | 6.050 | 6.180 | 5.750 | 5.990 | 5.990 | 8,231 |
| 2022-01-25 | 6.100 | 6.100 | 5.790 | 5.790 | 5.790 | 18,260 |
| 2022-01-24 | 6.450 | 6.450 | 5.730 | 6.290 | 6.290 | 50,473 |
| 2022-01-21 | 6.220 | 6.300 | 6.050 | 6.110 | 6.110 | 21,493 |
| 2022-01-20 | 6.090 | 6.440 | 6.090 | 6.370 | 6.370 | 27,788 |
| 2022-01-19 | 6.190 | 6.420 | 6.180 | 6.390 | 6.390 | 11,299 |
| 2022-01-18 | 6.050 | 6.490 | 6.010 | 6.470 | 6.470 | 9,397 |
| 2022-01-17 | 5.980 | 6.500 | 5.980 | 6.440 | 6.440 | 11,399 |
| 2022-01-14 | 6.550 | 6.600 | 5.980 | 6.480 | 6.480 | 12,680 |
| 2022-01-13 | 6.320 | 6.590 | 6.150 | 6.500 | 6.500 | 10,801 |
| 2022-01-12 | 6.600 | 6.600 | 6.210 | 6.580 | 6.580 | 14,760 |
| 2022-01-11 | 5.400 | 6.700 | 5.400 | 6.580 | 6.580 | 67,952 |
| 2022-01-10 | 5.140 | 5.490 | 5.110 | 5.400 | 5.400 | 70,258 |
| 2022-01-07 | 5.210 | 5.440 | 5.200 | 5.200 | 5.200 | 21,592 |
| 2022-01-06 | 5.200 | 5.440 | 5.200 | 5.440 | 5.440 | 7,513 |
| 2022-01-05 | 5.490 | 5.500 | 5.130 | 5.500 | 5.500 | 12,286 |
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.