TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.800 | 8.000 | 7.700 | 8.000 | 8.000 | 28,369 |
| 2025-05-08 | 7.780 | 7.900 | 7.580 | 7.900 | 7.900 | 17,288 |
| 2025-05-07 | 7.820 | 7.900 | 7.640 | 7.800 | 7.800 | 11,346 |
| 2025-05-06 | 7.520 | 8.000 | 7.520 | 7.800 | 7.800 | 74,914 |
| 2025-05-05 | 7.400 | 7.540 | 7.400 | 7.520 | 7.520 | 5,817 |
| 2025-05-02 | 7.220 | 7.780 | 7.200 | 7.400 | 7.400 | 15,443 |
| 2025-05-01 | 7.420 | 7.420 | 7.240 | 7.400 | 7.400 | 1,875 |
| 2025-04-30 | 7.400 | 7.480 | 7.040 | 7.480 | 7.480 | 26,387 |
| 2025-04-29 | 7.660 | 7.660 | 7.220 | 7.400 | 7.400 | 1,536,129 |
| 2025-04-28 | 7.780 | 7.900 | 7.640 | 7.640 | 7.640 | 16,810 |
| 2025-04-25 | 7.380 | 7.780 | 7.380 | 7.760 | 7.760 | 57,334 |
| 2025-04-24 | 6.980 | 7.340 | 6.920 | 7.340 | 7.340 | 2,945,003 |
| 2025-04-23 | 6.900 | 6.900 | 6.740 | 6.880 | 6.880 | 6,485 |
| 2025-04-22 | 6.980 | 6.980 | 6.820 | 6.880 | 6.880 | 20,369 |
| 2025-04-16 | 6.780 | 6.980 | 6.760 | 6.980 | 6.980 | 12,225 |
| 2025-04-15 | 6.880 | 6.880 | 6.740 | 6.760 | 6.760 | 973 |
| 2025-04-14 | 6.660 | 6.880 | 6.660 | 6.780 | 6.780 | 18,429 |
| 2025-04-11 | 6.600 | 6.660 | 6.500 | 6.660 | 6.660 | 29,438 |
| 2025-04-10 | 6.240 | 6.660 | 6.220 | 6.640 | 6.640 | 45,802 |
| 2025-04-09 | 6.160 | 6.300 | 6.040 | 6.280 | 6.280 | 14,521 |
| 2025-04-08 | 6.200 | 6.220 | 5.820 | 6.220 | 6.220 | 41,334 |
| 2025-04-07 | 6.120 | 6.440 | 6.120 | 6.200 | 6.200 | 33,113 |
| 2025-04-04 | 6.300 | 6.700 | 5.800 | 6.500 | 6.500 | 55,139 |
| 2025-04-03 | 6.500 | 6.600 | 6.250 | 6.400 | 6.400 | 17,150 |
| 2025-04-02 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 26,264 |
| 2025-04-01 | 6.700 | 6.900 | 6.700 | 6.750 | 6.750 | 5,685 |
| 2025-03-31 | 6.950 | 6.950 | 6.700 | 6.700 | 6.700 | 4,601 |
| 2025-03-28 | 6.850 | 6.950 | 6.800 | 6.950 | 6.950 | 10,152 |
| 2025-03-27 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 387 |
| 2025-03-26 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,749 |
| 2025-03-25 | 6.800 | 6.900 | 6.800 | 6.800 | 6.800 | 6,420 |
| 2025-03-24 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 10,243 |
| 2025-03-21 | 7.000 | 7.000 | 6.800 | 6.850 | 6.850 | 17,423 |
| 2025-03-20 | 6.750 | 6.950 | 6.500 | 6.950 | 6.950 | 45,765 |
| 2025-03-19 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 5,747 |
| 2025-03-18 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 24,782 |
| 2025-03-17 | 7.150 | 7.150 | 6.750 | 6.850 | 6.850 | 22,430 |
| 2025-03-14 | 7.050 | 7.150 | 6.850 | 7.150 | 7.150 | 10,634 |
| 2025-03-13 | 7.250 | 7.250 | 6.850 | 7.100 | 7.100 | 21,121 |
| 2025-03-12 | 7.000 | 7.350 | 7.000 | 7.250 | 7.250 | 27,711 |
| 2025-03-11 | 7.150 | 7.300 | 6.950 | 7.000 | 7.000 | 26,179 |
| 2025-03-10 | 7.400 | 7.400 | 7.000 | 7.150 | 7.150 | 59,726 |
| 2025-03-07 | 6.850 | 7.300 | 6.800 | 7.300 | 7.300 | 6,908 |
| 2025-03-06 | 6.900 | 7.050 | 6.750 | 7.000 | 7.000 | 11,680 |
| 2025-03-05 | 6.750 | 6.950 | 6.750 | 6.750 | 6.750 | 1,388 |
| 2025-03-04 | 6.850 | 6.950 | 6.700 | 6.950 | 6.950 | 2,359 |
| 2025-03-03 | 6.700 | 6.900 | 6.650 | 6.900 | 6.900 | 9,272 |
| 2025-02-28 | 7.200 | 7.200 | 6.650 | 6.800 | 6.800 | 9,097 |
| 2025-02-27 | 6.800 | 7.200 | 6.750 | 7.200 | 7.200 | 10,597 |
| 2025-02-26 | 6.750 | 7.050 | 6.750 | 6.800 | 6.800 | 5,079 |
| 2025-02-25 | 6.850 | 7.250 | 6.650 | 7.050 | 7.050 | 9,347 |
| 2025-02-24 | 6.750 | 6.900 | 6.650 | 6.750 | 6.750 | 8,274 |
| 2025-02-21 | 6.650 | 6.700 | 6.500 | 6.650 | 6.650 | 15,009 |
| 2025-02-20 | 6.500 | 6.750 | 6.500 | 6.650 | 6.650 | 15,091 |
| 2025-02-19 | 6.750 | 6.800 | 6.550 | 6.700 | 6.700 | 6,555 |
| 2025-02-18 | 6.500 | 6.800 | 6.350 | 6.800 | 6.800 | 17,067 |
| 2025-02-17 | 6.700 | 6.700 | 6.500 | 6.700 | 6.700 | 9,859 |
| 2025-02-14 | 6.600 | 6.700 | 6.450 | 6.700 | 6.700 | 9,133 |
| 2025-02-13 | 6.500 | 6.850 | 6.500 | 6.650 | 6.650 | 10,495 |
| 2025-02-12 | 6.950 | 6.950 | 6.700 | 6.700 | 6.700 | 6,268 |
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.