Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 724.00 | 726.00 | 720.00 | 720.00 | 707.86 | 440 |
| 2024-05-24 | 722.00 | 726.00 | 720.00 | 724.00 | 711.79 | 370 |
| 2024-05-23 | 728.00 | 728.00 | 720.00 | 720.00 | 707.86 | 712 |
| 2024-05-22 | 728.00 | 728.00 | 720.00 | 726.00 | 713.75 | 490 |
| 2024-05-21 | 720.00 | 726.00 | 718.00 | 722.00 | 709.82 | 856 |
| 2024-05-17 | 726.00 | 726.00 | 716.00 | 718.00 | 705.89 | 1,241 |
| 2024-05-16 | 722.00 | 728.00 | 714.00 | 722.00 | 709.82 | 798 |
| 2024-05-15 | 716.00 | 728.00 | 714.00 | 722.00 | 709.82 | 1,113 |
| 2024-05-14 | 720.00 | 726.00 | 716.00 | 716.00 | 703.92 | 1,841 |
| 2024-05-13 | 730.00 | 730.00 | 720.00 | 728.00 | 715.72 | 621 |
| 2024-05-08 | 724.00 | 726.00 | 716.00 | 720.00 | 707.86 | 757 |
| 2024-05-07 | 734.00 | 734.00 | 724.00 | 726.00 | 713.75 | 665 |
| 2024-05-06 | 728.00 | 738.00 | 724.00 | 726.00 | 713.75 | 1,198 |
| 2024-05-03 | 734.00 | 738.00 | 730.00 | 730.00 | 717.69 | 551 |
| 2024-05-02 | 728.00 | 734.00 | 728.00 | 730.00 | 717.69 | 534 |
| 2024-05-01 | 728.00 | 734.00 | 726.00 | 732.00 | 719.65 | 502 |
| 2024-04-30 | 726.00 | 734.00 | 724.00 | 726.00 | 713.75 | 791 |
| 2024-04-29 | 738.00 | 744.00 | 724.00 | 724.00 | 711.79 | 1,200 |
| 2024-04-26 | 746.00 | 746.00 | 736.00 | 744.00 | 731.45 | 770 |
| 2024-04-25 | 742.00 | 744.00 | 732.00 | 736.00 | 723.59 | 1,616 |
| 2024-04-24 | 740.00 | 742.00 | 730.00 | 740.00 | 727.52 | 913 |
| 2024-04-23 | 736.00 | 740.00 | 728.00 | 740.00 | 723.81 | 1,229 |
| 2024-04-22 | 724.00 | 734.00 | 722.00 | 724.00 | 708.16 | 893 |
| 2024-04-19 | 714.00 | 726.00 | 714.00 | 718.00 | 702.29 | 918 |
| 2024-04-18 | 720.00 | 728.00 | 716.00 | 720.00 | 704.25 | 625 |
| 2024-04-17 | 716.00 | 724.00 | 716.00 | 716.00 | 700.34 | 508 |
| 2024-04-16 | 720.00 | 724.00 | 716.00 | 716.00 | 700.34 | 424 |
| 2024-04-15 | 720.00 | 720.00 | 714.00 | 716.00 | 700.34 | 662 |
| 2024-04-12 | 722.00 | 730.00 | 714.00 | 714.00 | 698.38 | 1,099 |
| 2024-04-11 | 716.00 | 724.00 | 714.00 | 722.00 | 706.21 | 610 |
| 2024-04-10 | 720.00 | 724.00 | 716.00 | 718.00 | 702.29 | 800 |
| 2024-04-09 | 726.00 | 728.00 | 714.00 | 718.00 | 702.29 | 878 |
| 2024-04-08 | 724.00 | 730.00 | 716.00 | 724.00 | 708.16 | 786 |
| 2024-04-05 | 726.00 | 730.00 | 712.00 | 730.00 | 714.03 | 1,064 |
| 2024-04-04 | 718.00 | 728.00 | 718.00 | 726.00 | 710.12 | 880 |
| 2024-04-03 | 728.00 | 730.00 | 712.00 | 720.00 | 704.25 | 2,908 |
| 2024-04-02 | 738.00 | 740.00 | 722.00 | 728.00 | 712.07 | 2,408 |
| 2024-03-27 | 734.00 | 744.00 | 730.00 | 740.00 | 723.81 | 574 |
| 2024-03-26 | 744.00 | 746.00 | 722.00 | 732.00 | 715.99 | 1,099 |
| 2024-03-25 | 748.00 | 752.00 | 734.00 | 744.00 | 727.72 | 691 |
| 2024-03-22 | 738.00 | 756.00 | 738.00 | 754.00 | 737.51 | 910 |
| 2024-03-21 | 756.00 | 756.00 | 746.00 | 746.00 | 729.68 | 782 |
| 2024-03-20 | 752.00 | 754.00 | 744.00 | 754.00 | 737.51 | 830 |
| 2024-03-19 | 744.00 | 754.00 | 742.00 | 752.00 | 735.55 | 1,036 |
| 2024-03-18 | 726.00 | 746.00 | 726.00 | 740.00 | 723.81 | 674 |
| 2024-03-15 | 730.00 | 742.00 | 724.00 | 734.00 | 717.94 | 1,094 |
| 2024-03-14 | 724.00 | 734.00 | 716.00 | 730.00 | 714.03 | 1,339 |
| 2024-03-13 | 726.00 | 730.00 | 722.00 | 728.00 | 712.07 | 786 |
| 2024-03-12 | 726.00 | 738.00 | 722.00 | 736.00 | 719.90 | 929 |
| 2024-03-11 | 710.00 | 726.00 | 710.00 | 720.00 | 704.25 | 632 |
| 2024-03-08 | 724.00 | 730.00 | 720.00 | 720.00 | 704.25 | 507 |
| 2024-03-07 | 716.00 | 724.00 | 712.00 | 724.00 | 708.16 | 862 |
| 2024-03-06 | 732.00 | 732.00 | 718.00 | 724.00 | 708.16 | 489 |
| 2024-03-05 | 718.00 | 734.00 | 716.00 | 732.00 | 715.99 | 529 |
| 2024-03-04 | 718.00 | 734.00 | 714.00 | 714.00 | 698.38 | 1,177 |
| 2024-03-01 | 716.00 | 724.00 | 712.00 | 718.00 | 702.29 | 973 |
| 2024-02-29 | 754.00 | 754.00 | 716.00 | 716.00 | 700.34 | 2,132 |
| 2024-02-28 | 740.00 | 744.00 | 734.00 | 744.00 | 727.72 | 205 |
| 2024-02-27 | 734.00 | 742.00 | 732.00 | 740.00 | 723.81 | 425 |
| 2024-02-26 | 740.00 | 746.00 | 730.00 | 732.00 | 715.99 | 1,051 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 5.5000 DKK |
| 2025-04-25 | 5.4000 DKK |
| 2024-04-24 | 3.7700 DKK |
| 2023-04-28 | 2.8400 DKK |
| 2019-04-24 | 4.1200 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.