Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 752.00 | 760.00 | 752.00 | 756.00 | 739.46 | 470 |
| 2024-02-21 | 758.00 | 758.00 | 752.00 | 752.00 | 735.55 | 709 |
| 2024-02-20 | 758.00 | 770.00 | 758.00 | 764.00 | 747.29 | 619 |
| 2024-02-19 | 756.00 | 762.00 | 754.00 | 756.00 | 739.46 | 933 |
| 2024-02-16 | 760.00 | 760.00 | 752.00 | 760.00 | 743.37 | 623 |
| 2024-02-15 | 754.00 | 760.00 | 754.00 | 760.00 | 743.37 | 490 |
| 2024-02-14 | 754.00 | 760.00 | 754.00 | 756.00 | 739.46 | 553 |
| 2024-02-13 | 756.00 | 760.00 | 754.00 | 754.00 | 737.51 | 511 |
| 2024-02-12 | 758.00 | 760.00 | 754.00 | 754.00 | 737.51 | 732 |
| 2024-02-09 | 758.00 | 758.00 | 752.00 | 758.00 | 741.42 | 647 |
| 2024-02-08 | 756.00 | 760.00 | 754.00 | 760.00 | 743.37 | 744 |
| 2024-02-07 | 756.00 | 760.00 | 756.00 | 756.00 | 739.46 | 4,961 |
| 2024-02-06 | 760.00 | 770.00 | 760.00 | 762.00 | 745.33 | 1,522 |
| 2024-02-05 | 762.00 | 764.00 | 760.00 | 760.00 | 743.37 | 323 |
| 2024-02-02 | 760.00 | 768.00 | 760.00 | 762.00 | 745.33 | 436 |
| 2024-02-01 | 770.00 | 770.00 | 758.00 | 764.00 | 747.29 | 783 |
| 2024-01-31 | 752.00 | 770.00 | 752.00 | 770.00 | 753.16 | 1,317 |
| 2024-01-30 | 754.00 | 754.00 | 752.00 | 752.00 | 735.55 | 246 |
| 2024-01-29 | 756.00 | 756.00 | 752.00 | 752.00 | 735.55 | 104 |
| 2024-01-26 | 754.00 | 758.00 | 754.00 | 758.00 | 741.42 | 973 |
| 2024-01-25 | 746.00 | 754.00 | 746.00 | 754.00 | 737.51 | 874 |
| 2024-01-24 | 748.00 | 754.00 | 746.00 | 748.00 | 731.64 | 761 |
| 2024-01-23 | 748.00 | 752.00 | 744.00 | 746.00 | 729.68 | 1,387 |
| 2024-01-22 | 742.00 | 750.00 | 740.00 | 742.00 | 725.77 | 869 |
| 2024-01-19 | 738.00 | 740.00 | 734.00 | 740.00 | 723.81 | 527 |
| 2024-01-18 | 734.00 | 738.00 | 734.00 | 734.00 | 717.94 | 444 |
| 2024-01-17 | 728.00 | 736.00 | 728.00 | 730.00 | 714.03 | 643 |
| 2024-01-16 | 728.00 | 736.00 | 728.00 | 728.00 | 712.07 | 1,135 |
| 2024-01-15 | 734.00 | 738.00 | 730.00 | 734.00 | 717.94 | 1,372 |
| 2024-01-12 | 734.00 | 736.00 | 730.00 | 734.00 | 717.94 | 684 |
| 2024-01-11 | 732.00 | 732.00 | 726.00 | 732.00 | 715.99 | 479 |
| 2024-01-10 | 728.00 | 732.00 | 726.00 | 732.00 | 715.99 | 639 |
| 2024-01-09 | 724.00 | 728.00 | 722.00 | 728.00 | 712.07 | 913 |
| 2024-01-08 | 722.00 | 724.00 | 718.00 | 722.00 | 706.21 | 666 |
| 2024-01-05 | 710.00 | 722.00 | 710.00 | 722.00 | 706.21 | 874 |
| 2024-01-04 | 710.00 | 716.00 | 710.00 | 714.00 | 698.38 | 587 |
| 2024-01-03 | 706.00 | 710.00 | 704.00 | 706.00 | 690.56 | 782 |
| 2024-01-02 | 704.00 | 712.00 | 700.00 | 710.00 | 694.47 | 1,305 |
| 2023-12-29 | 706.00 | 708.00 | 696.00 | 704.00 | 688.60 | 1,220 |
| 2023-12-28 | 700.00 | 704.00 | 700.00 | 704.00 | 688.60 | 861 |
| 2023-12-27 | 702.00 | 706.00 | 700.00 | 704.00 | 688.60 | 1,170 |
| 2023-12-22 | 702.00 | 708.00 | 700.00 | 704.00 | 688.60 | 703 |
| 2023-12-21 | 706.00 | 706.00 | 700.00 | 700.00 | 684.69 | 349 |
| 2023-12-20 | 704.00 | 712.00 | 698.00 | 712.00 | 696.42 | 1,020 |
| 2023-12-19 | 702.00 | 708.00 | 696.00 | 704.00 | 688.60 | 544 |
| 2023-12-18 | 696.00 | 706.00 | 696.00 | 702.00 | 686.64 | 1,037 |
| 2023-12-15 | 700.00 | 710.00 | 698.00 | 700.00 | 684.69 | 654 |
| 2023-12-14 | 710.00 | 710.00 | 698.00 | 700.00 | 684.69 | 1,519 |
| 2023-12-13 | 702.00 | 702.00 | 694.00 | 702.00 | 686.64 | 844 |
| 2023-12-12 | 704.00 | 704.00 | 700.00 | 702.00 | 686.64 | 782 |
| 2023-12-11 | 710.00 | 710.00 | 702.00 | 704.00 | 688.60 | 597 |
| 2023-12-08 | 714.00 | 714.00 | 702.00 | 710.00 | 694.47 | 313 |
| 2023-12-07 | 702.00 | 710.00 | 702.00 | 710.00 | 694.47 | 491 |
| 2023-12-06 | 706.00 | 712.00 | 704.00 | 704.00 | 688.60 | 517 |
| 2023-12-05 | 710.00 | 712.00 | 704.00 | 706.00 | 690.56 | 584 |
| 2023-12-04 | 704.00 | 710.00 | 704.00 | 710.00 | 694.47 | 443 |
| 2023-12-01 | 704.00 | 708.00 | 700.00 | 704.00 | 688.60 | 422 |
| 2023-11-30 | 708.00 | 712.00 | 704.00 | 704.00 | 688.60 | 710 |
| 2023-11-29 | 704.00 | 708.00 | 700.00 | 708.00 | 692.51 | 554 |
| 2023-11-28 | 706.00 | 708.00 | 702.00 | 706.00 | 690.56 | 401 |
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.