TROPHY GAMES Development AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7.400 | 7.500 | 7.350 | 7.500 | 7.500 | 2,766 |
| 2024-11-11 | 7.250 | 7.550 | 7.200 | 7.500 | 7.500 | 15,399 |
| 2024-11-08 | 7.250 | 7.450 | 7.100 | 7.450 | 7.450 | 20,575 |
| 2024-11-07 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 2,900 |
| 2024-11-06 | 7.450 | 7.450 | 7.250 | 7.400 | 7.400 | 10,942 |
| 2024-11-05 | 7.450 | 7.550 | 7.400 | 7.550 | 7.550 | 782 |
| 2024-11-04 | 7.350 | 7.550 | 7.350 | 7.550 | 7.550 | 4,200 |
| 2024-11-01 | 7.600 | 7.800 | 7.350 | 7.500 | 7.500 | 8,470 |
| 2024-10-31 | 7.650 | 7.650 | 7.400 | 7.400 | 7.400 | 9,289 |
| 2024-10-30 | 7.850 | 7.900 | 7.650 | 7.650 | 7.650 | 1,478 |
| 2024-10-29 | 7.850 | 7.850 | 7.600 | 7.850 | 7.850 | 1,370 |
| 2024-10-28 | 7.850 | 7.950 | 7.850 | 7.850 | 7.850 | 3,309 |
| 2024-10-25 | 7.950 | 8.000 | 7.750 | 7.900 | 7.900 | 19,217 |
| 2024-10-24 | 7.650 | 8.000 | 7.300 | 7.950 | 7.950 | 69,972 |
| 2024-10-23 | 7.300 | 7.500 | 7.250 | 7.300 | 7.300 | 22,462 |
| 2024-10-22 | 7.600 | 7.600 | 7.150 | 7.300 | 7.300 | 16,438 |
| 2024-10-21 | 7.400 | 7.550 | 7.350 | 7.550 | 7.550 | 15,725 |
| 2024-10-18 | 7.250 | 7.400 | 7.150 | 7.400 | 7.400 | 20,243 |
| 2024-10-17 | 7.500 | 7.500 | 7.250 | 7.300 | 7.300 | 2,337 |
| 2024-10-16 | 7.150 | 7.450 | 7.150 | 7.450 | 7.450 | 4,208 |
| 2024-10-15 | 7.200 | 7.200 | 7.050 | 7.150 | 7.150 | 1,807 |
| 2024-10-14 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 4,994 |
| 2024-10-11 | 7.300 | 7.450 | 7.300 | 7.300 | 7.300 | 6,279 |
| 2024-10-10 | 7.400 | 7.450 | 7.150 | 7.150 | 7.150 | 3,742 |
| 2024-10-09 | 7.450 | 7.600 | 7.300 | 7.450 | 7.450 | 16,276 |
| 2024-10-08 | 7.850 | 7.850 | 7.500 | 7.500 | 7.500 | 13,821 |
| 2024-10-07 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 5,527 |
| 2024-10-04 | 7.850 | 7.850 | 7.550 | 7.800 | 7.800 | 1,134 |
| 2024-10-03 | 7.800 | 7.850 | 7.800 | 7.850 | 7.850 | 251 |
| 2024-10-02 | 7.600 | 7.900 | 7.500 | 7.800 | 7.800 | 3,167 |
| 2024-10-01 | 7.900 | 7.900 | 7.650 | 7.900 | 7.900 | 2,137 |
| 2024-09-30 | 7.950 | 8.000 | 7.650 | 7.650 | 7.650 | 7,618 |
| 2024-09-27 | 7.950 | 7.950 | 7.850 | 7.950 | 7.950 | 4,348 |
| 2024-09-26 | 7.750 | 7.950 | 7.750 | 7.950 | 7.950 | 5,669 |
| 2024-09-25 | 7.750 | 7.850 | 7.550 | 7.750 | 7.750 | 19,300 |
| 2024-09-24 | 7.800 | 7.950 | 7.650 | 7.750 | 7.750 | 19,496 |
| 2024-09-23 | 7.700 | 7.800 | 7.500 | 7.800 | 7.800 | 2,340 |
| 2024-09-20 | 7.700 | 8.000 | 7.600 | 7.800 | 7.800 | 10,116 |
| 2024-09-19 | 7.800 | 8.000 | 7.800 | 7.950 | 7.950 | 9,088 |
| 2024-09-18 | 7.700 | 7.800 | 7.650 | 7.650 | 7.650 | 2,913 |
| 2024-09-17 | 7.900 | 7.900 | 7.500 | 7.800 | 7.800 | 9,951 |
| 2024-09-16 | 7.750 | 7.900 | 7.650 | 7.650 | 7.650 | 12,167 |
| 2024-09-13 | 7.850 | 7.950 | 7.700 | 7.850 | 7.850 | 7,350 |
| 2024-09-12 | 7.950 | 7.950 | 7.500 | 7.850 | 7.850 | 17,788 |
| 2024-09-11 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 30,605 |
| 2024-09-10 | 7.700 | 7.900 | 7.600 | 7.900 | 7.900 | 20,468 |
| 2024-09-09 | 7.650 | 7.750 | 7.550 | 7.600 | 7.600 | 24,138 |
| 2024-09-06 | 7.050 | 7.850 | 7.000 | 7.550 | 7.550 | 29,573 |
| 2024-09-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 520 |
| 2024-09-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 3,000 |
| 2024-09-03 | 7.550 | 7.600 | 7.200 | 7.250 | 7.250 | 46,239 |
| 2024-09-02 | 7.400 | 7.600 | 7.250 | 7.500 | 7.500 | 16,629 |
| 2024-08-30 | 7.300 | 7.400 | 7.250 | 7.350 | 7.350 | 14,880 |
| 2024-08-29 | 7.250 | 7.500 | 7.250 | 7.400 | 7.400 | 9,780 |
| 2024-08-28 | 7.100 | 7.250 | 7.100 | 7.200 | 7.200 | 12,877 |
| 2024-08-27 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 10,211 |
| 2024-08-26 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 1,393 |
| 2024-08-23 | 7.250 | 7.250 | 6.950 | 7.100 | 7.100 | 33,548 |
| 2024-08-22 | 7.450 | 7.450 | 7.150 | 7.400 | 7.400 | 21,345 |
| 2024-08-21 | 7.350 | 7.500 | 7.300 | 7.400 | 7.400 | 11,334 |
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.