TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 5.110 | 5.500 | 5.110 | 5.460 | 5.460 | 21,035 |
| 2022-01-03 | 5.080 | 5.490 | 5.080 | 5.280 | 5.280 | 9,859 |
| 2021-12-30 | 5.070 | 5.200 | 5.060 | 5.080 | 5.080 | 18,795 |
| 2021-12-29 | 5.210 | 5.340 | 5.030 | 5.170 | 5.170 | 19,507 |
| 2021-12-28 | 5.310 | 5.400 | 5.110 | 5.400 | 5.400 | 18,863 |
| 2021-12-27 | 5.300 | 5.500 | 5.300 | 5.410 | 5.410 | 22,079 |
| 2021-12-23 | 5.400 | 5.620 | 5.300 | 5.300 | 5.300 | 18,306 |
| 2021-12-22 | 5.860 | 5.860 | 4.810 | 5.660 | 5.660 | 134,448 |
| 2021-12-21 | 5.790 | 5.870 | 5.560 | 5.870 | 5.870 | 29,313 |
| 2021-12-20 | 5.490 | 5.890 | 5.490 | 5.790 | 5.790 | 23,198 |
| 2021-12-17 | 5.460 | 5.930 | 5.460 | 5.930 | 5.930 | 9,980 |
| 2021-12-16 | 6.000 | 6.000 | 5.320 | 5.930 | 5.930 | 19,531 |
| 2021-12-15 | 5.300 | 5.940 | 5.290 | 5.290 | 5.290 | 19,603 |
| 2021-12-14 | 5.490 | 5.800 | 5.230 | 5.260 | 5.260 | 13,565 |
| 2021-12-13 | 5.060 | 5.970 | 5.060 | 5.230 | 5.230 | 14,699 |
| 2021-12-10 | 5.520 | 5.790 | 5.060 | 5.730 | 5.730 | 17,045 |
| 2021-12-09 | 5.980 | 5.980 | 5.520 | 5.520 | 5.520 | 26,255 |
| 2021-12-08 | 5.640 | 6.120 | 5.630 | 5.640 | 5.640 | 24,865 |
| 2021-12-07 | 6.100 | 6.150 | 5.630 | 6.130 | 6.130 | 13,046 |
| 2021-12-06 | 5.510 | 6.200 | 5.500 | 6.000 | 6.000 | 45,942 |
| 2021-12-03 | 5.600 | 6.120 | 5.600 | 5.610 | 5.610 | 14,925 |
| 2021-12-02 | 5.820 | 6.080 | 5.820 | 5.820 | 5.820 | 373 |
| 2021-12-01 | 6.070 | 6.070 | 5.810 | 6.000 | 6.000 | 5,217 |
| 2021-11-30 | 5.530 | 6.090 | 5.530 | 6.090 | 6.090 | 1,103 |
| 2021-11-29 | 5.950 | 6.090 | 5.700 | 6.090 | 6.090 | 16,832 |
| 2021-11-26 | 6.080 | 6.080 | 5.220 | 6.080 | 6.080 | 19,113 |
| 2021-11-25 | 5.940 | 6.100 | 5.420 | 6.000 | 6.000 | 14,534 |
| 2021-11-24 | 5.600 | 6.040 | 5.410 | 5.760 | 5.760 | 39,736 |
| 2021-11-23 | 5.750 | 6.090 | 5.520 | 5.740 | 5.740 | 28,190 |
| 2021-11-22 | 6.120 | 6.120 | 5.750 | 5.780 | 5.780 | 28,365 |
| 2021-11-19 | 5.900 | 6.230 | 5.900 | 6.190 | 6.190 | 15,005 |
| 2021-11-18 | 6.000 | 6.240 | 5.950 | 5.950 | 5.950 | 10,115 |
| 2021-11-17 | 6.240 | 6.240 | 6.050 | 6.240 | 6.240 | 21,652 |
| 2021-11-16 | 6.290 | 6.290 | 6.100 | 6.280 | 6.280 | 10,160 |
| 2021-11-15 | 6.200 | 6.290 | 5.940 | 6.060 | 6.060 | 8,950 |
| 2021-11-12 | 6.010 | 6.290 | 5.900 | 6.200 | 6.200 | 23,637 |
| 2021-11-11 | 6.200 | 6.200 | 5.950 | 6.000 | 6.000 | 21,363 |
| 2021-11-10 | 6.200 | 6.350 | 6.010 | 6.070 | 6.070 | 10,216 |
| 2021-11-09 | 6.150 | 6.300 | 6.050 | 6.200 | 6.200 | 18,480 |
| 2021-11-08 | 6.500 | 6.500 | 6.120 | 6.200 | 6.200 | 21,676 |
| 2021-11-05 | 6.240 | 6.820 | 6.140 | 6.500 | 6.500 | 19,982 |
| 2021-11-04 | 6.650 | 6.650 | 6.010 | 6.600 | 6.600 | 57,648 |
| 2021-11-03 | 6.700 | 6.700 | 6.110 | 6.640 | 6.640 | 42,456 |
| 2021-11-02 | 6.260 | 7.000 | 6.110 | 6.780 | 6.780 | 36,450 |
| 2021-11-01 | 6.950 | 7.140 | 6.210 | 6.600 | 6.600 | 20,731 |
| 2021-10-29 | 7.130 | 7.130 | 6.700 | 6.950 | 6.950 | 14,944 |
| 2021-10-28 | 7.170 | 7.170 | 6.450 | 6.880 | 6.880 | 36,540 |
| 2021-10-27 | 7.260 | 7.500 | 6.050 | 6.930 | 6.930 | 85,226 |
| 2021-10-26 | 7.500 | 7.500 | 6.730 | 7.260 | 7.260 | 28,911 |
| 2021-10-25 | 7.120 | 7.450 | 7.120 | 7.390 | 7.390 | 5,039 |
| 2021-10-22 | 7.050 | 7.690 | 7.050 | 7.130 | 7.130 | 5,979 |
| 2021-10-21 | 7.150 | 7.400 | 7.050 | 7.400 | 7.400 | 10,549 |
| 2021-10-20 | 7.550 | 7.740 | 7.080 | 7.380 | 7.380 | 2,916 |
| 2021-10-19 | 7.800 | 7.800 | 7.120 | 7.550 | 7.550 | 28,141 |
| 2021-10-18 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 3,733 |
| 2021-10-15 | 7.200 | 7.600 | 7.080 | 7.600 | 7.600 | 20,543 |
| 2021-10-14 | 7.150 | 7.250 | 7.150 | 7.200 | 7.200 | 3,393 |
← NewerPage 21 of 21 · 1,257 trading days
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.