TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 7.100 | 7.100 | 6.800 | 7.000 | 7.000 | 3,279 |
| 2025-02-10 | 6.600 | 7.100 | 6.500 | 7.050 | 7.050 | 48,930 |
| 2025-02-07 | 6.550 | 6.550 | 6.400 | 6.400 | 6.400 | 3,391 |
| 2025-02-06 | 6.450 | 6.650 | 6.450 | 6.650 | 6.650 | 17,862 |
| 2025-02-05 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 539 |
| 2025-02-04 | 6.300 | 6.500 | 6.200 | 6.300 | 6.300 | 27,174 |
| 2025-02-03 | 6.650 | 6.650 | 6.300 | 6.500 | 6.500 | 4,507 |
| 2025-01-31 | 6.550 | 6.650 | 6.450 | 6.650 | 6.650 | 12,264 |
| 2025-01-30 | 6.950 | 6.950 | 6.500 | 6.550 | 6.550 | 14,905 |
| 2025-01-29 | 6.800 | 6.950 | 6.800 | 6.950 | 6.950 | 210 |
| 2025-01-28 | 6.400 | 7.200 | 6.400 | 6.950 | 6.950 | 12,466 |
| 2025-01-27 | 6.500 | 6.650 | 6.350 | 6.350 | 6.350 | 19,709 |
| 2025-01-24 | 6.650 | 6.750 | 6.300 | 6.750 | 6.750 | 24,438 |
| 2025-01-23 | 6.750 | 6.900 | 6.600 | 6.900 | 6.900 | 7,137 |
| 2025-01-22 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 11,365 |
| 2025-01-21 | 7.000 | 7.300 | 7.000 | 7.200 | 7.200 | 12,540 |
| 2025-01-20 | 7.350 | 7.350 | 6.950 | 7.000 | 7.000 | 3,933 |
| 2025-01-17 | 6.950 | 7.600 | 6.950 | 7.350 | 7.350 | 30,865 |
| 2025-01-16 | 6.600 | 6.950 | 6.400 | 6.950 | 6.950 | 12,843 |
| 2025-01-15 | 6.550 | 7.000 | 6.550 | 6.850 | 6.850 | 4,790 |
| 2025-01-14 | 6.200 | 6.550 | 6.200 | 6.550 | 6.550 | 15,649 |
| 2025-01-13 | 6.050 | 6.100 | 6.050 | 6.100 | 6.100 | 4,617 |
| 2025-01-10 | 6.050 | 6.100 | 6.000 | 6.100 | 6.100 | 8,513 |
| 2025-01-09 | 6.200 | 6.250 | 6.200 | 6.200 | 6.200 | 12,528 |
| 2025-01-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,000 |
| 2025-01-07 | 6.200 | 6.250 | 6.100 | 6.100 | 6.100 | 3,833 |
| 2025-01-06 | 6.200 | 6.250 | 6.000 | 6.250 | 6.250 | 15,161 |
| 2025-01-03 | 6.050 | 6.150 | 5.900 | 6.050 | 6.050 | 21,726 |
| 2025-01-02 | 6.000 | 6.150 | 5.900 | 6.100 | 6.100 | 42,354 |
| 2024-12-30 | 5.950 | 6.150 | 5.700 | 6.000 | 6.000 | 62,129 |
| 2024-12-27 | 6.050 | 6.050 | 5.650 | 6.000 | 6.000 | 33,107 |
| 2024-12-23 | 6.300 | 6.500 | 5.500 | 6.000 | 6.000 | 41,440 |
| 2024-12-20 | 6.500 | 6.650 | 6.000 | 6.300 | 6.300 | 34,567 |
| 2024-12-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2024-12-18 | 6.500 | 6.550 | 6.400 | 6.550 | 6.550 | 21,782 |
| 2024-12-17 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 6,429 |
| 2024-12-16 | 6.850 | 6.850 | 6.650 | 6.700 | 6.700 | 8,038 |
| 2024-12-13 | 6.850 | 6.950 | 6.800 | 6.800 | 6.800 | 3,644 |
| 2024-12-12 | 6.650 | 6.800 | 6.500 | 6.800 | 6.800 | 31,974 |
| 2024-12-11 | 6.650 | 6.750 | 6.550 | 6.700 | 6.700 | 15,467 |
| 2024-12-10 | 6.850 | 6.850 | 6.650 | 6.750 | 6.750 | 10,686 |
| 2024-12-09 | 6.850 | 6.900 | 6.700 | 6.850 | 6.850 | 18,930 |
| 2024-12-06 | 6.850 | 6.950 | 6.650 | 6.900 | 6.900 | 21,148 |
| 2024-12-05 | 7.050 | 7.200 | 6.950 | 6.950 | 6.950 | 20,102 |
| 2024-12-04 | 7.100 | 7.300 | 7.050 | 7.300 | 7.300 | 2,465 |
| 2024-12-03 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 3,623 |
| 2024-12-02 | 7.000 | 7.400 | 7.000 | 7.400 | 7.400 | 8,120 |
| 2024-11-29 | 7.000 | 7.050 | 6.800 | 7.050 | 7.050 | 2,042 |
| 2024-11-28 | 7.150 | 7.200 | 7.100 | 7.100 | 7.100 | 25,069 |
| 2024-11-27 | 7.100 | 7.250 | 7.100 | 7.250 | 7.250 | 410 |
| 2024-11-26 | 6.950 | 7.250 | 6.950 | 7.250 | 7.250 | 3,843 |
| 2024-11-25 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 4,688 |
| 2024-11-22 | 7.400 | 7.400 | 6.950 | 7.300 | 7.300 | 16,359 |
| 2024-11-21 | 7.000 | 7.500 | 7.000 | 7.350 | 7.350 | 12,306 |
| 2024-11-20 | 7.050 | 7.150 | 6.900 | 7.150 | 7.150 | 10,527 |
| 2024-11-19 | 7.100 | 7.200 | 7.000 | 7.200 | 7.200 | 3,061 |
| 2024-11-18 | 7.200 | 7.400 | 7.000 | 7.000 | 7.000 | 31,063 |
| 2024-11-15 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 980 |
| 2024-11-14 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 1,574 |
| 2024-11-13 | 7.150 | 7.350 | 7.000 | 7.350 | 7.350 | 15,972 |
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.