Tivoli A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	710.00	710.00	702.00	702.00	686.64	733
2023-11-24	704.00	710.00	700.00	710.00	694.47	621
2023-11-23	714.00	714.00	702.00	706.00	690.56	835
2023-11-22	712.00	712.00	702.00	704.00	688.60	833
2023-11-21	708.00	712.00	700.00	712.00	696.42	1,252
2023-11-20	714.00	714.00	702.00	708.00	692.51	740
2023-11-17	712.00	714.00	702.00	708.00	692.51	624
2023-11-16	714.00	716.00	706.00	712.00	696.42	491
2023-11-15	720.00	720.00	706.00	706.00	690.56	497
2023-11-14	708.00	714.00	704.00	712.00	696.42	647
2023-11-13	722.00	722.00	702.00	708.00	692.51	415
2023-11-10	714.00	720.00	702.00	714.00	698.38	496
2023-11-09	718.00	726.00	714.00	714.00	698.38	496
2023-11-08	730.00	730.00	716.00	722.00	706.21	592
2023-11-07	728.00	734.00	724.00	730.00	714.03	438
2023-11-06	736.00	736.00	724.00	728.00	712.07	182
2023-11-03	728.00	736.00	720.00	726.00	710.12	558
2023-11-02	724.00	726.00	722.00	724.00	708.16	213
2023-11-01	724.00	724.00	720.00	724.00	708.16	590
2023-10-31	732.00	738.00	720.00	726.00	710.12	535
2023-10-30	730.00	734.00	724.00	730.00	714.03	423
2023-10-27	728.00	740.00	726.00	734.00	717.94	814
2023-10-26	714.00	730.00	714.00	726.00	710.12	953
2023-10-25	728.00	728.00	716.00	726.00	710.12	473
2023-10-24	726.00	730.00	720.00	728.00	712.07	614
2023-10-23	712.00	724.00	712.00	716.00	700.34	1,428
2023-10-20	714.00	718.00	712.00	714.00	698.38	291
2023-10-19	718.00	722.00	716.00	716.00	700.34	113
2023-10-18	722.00	726.00	718.00	718.00	702.29	356
2023-10-17	738.00	738.00	722.00	724.00	708.16	808
2023-10-16	714.00	740.00	710.00	736.00	719.90	1,165
2023-10-13	714.00	720.00	712.00	716.00	700.34	293
2023-10-12	710.00	724.00	710.00	714.00	698.38	571
2023-10-11	710.00	712.00	708.00	712.00	696.42	270
2023-10-10	710.00	718.00	710.00	716.00	700.34	416
2023-10-09	708.00	724.00	706.00	708.00	692.51	704
2023-10-06	722.00	722.00	712.00	712.00	696.42	121
2023-10-05	716.00	722.00	710.00	714.00	698.38	440
2023-10-04	720.00	724.00	706.00	716.00	700.34	573
2023-10-03	714.00	726.00	714.00	724.00	708.16	478
2023-10-02	710.00	724.00	710.00	724.00	708.16	641
2023-09-29	706.00	716.00	702.00	716.00	700.34	341
2023-09-28	720.00	720.00	702.00	706.00	690.56	675
2023-09-27	700.00	720.00	700.00	720.00	704.25	969
2023-09-26	692.00	706.00	692.00	700.00	684.69	445
2023-09-25	686.00	694.00	686.00	692.00	676.86	407
2023-09-22	694.00	694.00	688.00	690.00	674.91	441
2023-09-21	694.00	704.00	684.00	694.00	678.82	883
2023-09-20	694.00	700.00	694.00	698.00	682.73	394
2023-09-19	690.00	696.00	690.00	692.00	676.86	695
2023-09-18	708.00	710.00	698.00	698.00	682.73	824
2023-09-15	710.00	714.00	706.00	710.00	694.47	930
2023-09-14	710.00	710.00	696.00	700.00	684.69	474
2023-09-13	702.00	710.00	694.00	710.00	694.47	696
2023-09-12	692.00	700.00	690.00	696.00	680.77	897
2023-09-11	700.00	712.00	700.00	702.00	686.64	928
2023-09-08	712.00	718.00	708.00	714.00	698.38	423
2023-09-07	718.00	722.00	708.00	720.00	704.25	443
2023-09-06	724.00	724.00	708.00	714.00	698.38	548
2023-09-05	720.00	724.00	714.00	714.00	698.38	244

← NewerPage 13 of 21 · 1,252 trading daysOlder →

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.