Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 720.00 | 726.00 | 714.00 | 720.00 | 704.25 | 1,135 |
| 2023-09-01 | 724.00 | 728.00 | 716.00 | 722.00 | 706.21 | 324 |
| 2023-08-31 | 720.00 | 726.00 | 716.00 | 724.00 | 708.16 | 665 |
| 2023-08-30 | 724.00 | 728.00 | 716.00 | 718.00 | 702.29 | 309 |
| 2023-08-29 | 718.00 | 734.00 | 718.00 | 720.00 | 704.25 | 832 |
| 2023-08-28 | 722.00 | 726.00 | 718.00 | 726.00 | 710.12 | 436 |
| 2023-08-25 | 738.00 | 738.00 | 718.00 | 736.00 | 719.90 | 490 |
| 2023-08-24 | 734.00 | 736.00 | 718.00 | 724.00 | 708.16 | 832 |
| 2023-08-23 | 734.00 | 740.00 | 730.00 | 734.00 | 717.94 | 575 |
| 2023-08-22 | 744.00 | 744.00 | 730.00 | 734.00 | 717.94 | 469 |
| 2023-08-21 | 738.00 | 748.00 | 732.00 | 744.00 | 727.72 | 579 |
| 2023-08-18 | 750.00 | 750.00 | 730.00 | 738.00 | 721.86 | 844 |
| 2023-08-17 | 750.00 | 756.00 | 746.00 | 756.00 | 739.46 | 453 |
| 2023-08-16 | 756.00 | 760.00 | 750.00 | 754.00 | 737.51 | 696 |
| 2023-08-15 | 760.00 | 760.00 | 750.00 | 752.00 | 735.55 | 709 |
| 2023-08-14 | 754.00 | 762.00 | 746.00 | 760.00 | 743.37 | 1,165 |
| 2023-08-11 | 760.00 | 762.00 | 752.00 | 754.00 | 737.51 | 657 |
| 2023-08-10 | 752.00 | 762.00 | 750.00 | 758.00 | 741.42 | 846 |
| 2023-08-09 | 762.00 | 762.00 | 750.00 | 752.00 | 735.55 | 438 |
| 2023-08-08 | 754.00 | 764.00 | 750.00 | 750.00 | 733.59 | 760 |
| 2023-08-07 | 756.00 | 760.00 | 756.00 | 760.00 | 743.37 | 598 |
| 2023-08-04 | 766.00 | 766.00 | 754.00 | 758.00 | 741.42 | 516 |
| 2023-08-03 | 768.00 | 768.00 | 764.00 | 766.00 | 749.24 | 348 |
| 2023-08-02 | 758.00 | 770.00 | 756.00 | 768.00 | 751.20 | 386 |
| 2023-08-01 | 764.00 | 766.00 | 754.00 | 758.00 | 741.42 | 368 |
| 2023-07-31 | 778.00 | 778.00 | 764.00 | 764.00 | 747.29 | 454 |
| 2023-07-28 | 770.00 | 770.00 | 760.00 | 762.00 | 745.33 | 831 |
| 2023-07-27 | 766.00 | 770.00 | 762.00 | 770.00 | 753.16 | 214 |
| 2023-07-26 | 768.00 | 770.00 | 764.00 | 764.00 | 747.29 | 481 |
| 2023-07-25 | 756.00 | 766.00 | 756.00 | 766.00 | 749.24 | 140 |
| 2023-07-24 | 764.00 | 770.00 | 758.00 | 764.00 | 747.29 | 421 |
| 2023-07-21 | 760.00 | 766.00 | 760.00 | 766.00 | 749.24 | 340 |
| 2023-07-20 | 760.00 | 768.00 | 758.00 | 764.00 | 747.29 | 552 |
| 2023-07-19 | 758.00 | 764.00 | 754.00 | 762.00 | 745.33 | 151 |
| 2023-07-18 | 764.00 | 764.00 | 754.00 | 754.00 | 737.51 | 496 |
| 2023-07-17 | 764.00 | 764.00 | 750.00 | 756.00 | 739.46 | 921 |
| 2023-07-14 | 752.00 | 764.00 | 752.00 | 764.00 | 747.29 | 658 |
| 2023-07-13 | 756.00 | 758.00 | 752.00 | 756.00 | 739.46 | 516 |
| 2023-07-12 | 760.00 | 762.00 | 754.00 | 760.00 | 743.37 | 468 |
| 2023-07-11 | 762.00 | 766.00 | 760.00 | 760.00 | 743.37 | 224 |
| 2023-07-10 | 756.00 | 762.00 | 756.00 | 760.00 | 743.37 | 396 |
| 2023-07-07 | 764.00 | 770.00 | 758.00 | 758.00 | 741.42 | 373 |
| 2023-07-06 | 756.00 | 764.00 | 752.00 | 758.00 | 741.42 | 677 |
| 2023-07-05 | 772.00 | 772.00 | 762.00 | 764.00 | 747.29 | 424 |
| 2023-07-04 | 772.00 | 772.00 | 758.00 | 768.00 | 751.20 | 544 |
| 2023-07-03 | 756.00 | 766.00 | 756.00 | 766.00 | 749.24 | 612 |
| 2023-06-30 | 756.00 | 766.00 | 754.00 | 766.00 | 749.24 | 484 |
| 2023-06-29 | 768.00 | 772.00 | 754.00 | 758.00 | 741.42 | 528 |
| 2023-06-28 | 756.00 | 768.00 | 756.00 | 768.00 | 751.20 | 385 |
| 2023-06-27 | 770.00 | 770.00 | 758.00 | 758.00 | 741.42 | 303 |
| 2023-06-26 | 756.00 | 770.00 | 754.00 | 770.00 | 753.16 | 362 |
| 2023-06-23 | 760.00 | 766.00 | 756.00 | 762.00 | 745.33 | 246 |
| 2023-06-22 | 766.00 | 774.00 | 762.00 | 772.00 | 755.11 | 560 |
| 2023-06-21 | 768.00 | 772.00 | 762.00 | 762.00 | 745.33 | 460 |
| 2023-06-20 | 772.00 | 772.00 | 752.00 | 772.00 | 755.11 | 1,528 |
| 2023-06-19 | 768.00 | 776.00 | 768.00 | 772.00 | 755.11 | 572 |
| 2023-06-16 | 752.00 | 770.00 | 752.00 | 768.00 | 751.20 | 2,430 |
| 2023-06-15 | 760.00 | 760.00 | 752.00 | 752.00 | 735.55 | 1,115 |
| 2023-06-14 | 768.00 | 768.00 | 754.00 | 756.00 | 739.46 | 517 |
| 2023-06-13 | 760.00 | 768.00 | 756.00 | 764.00 | 747.29 | 566 |
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.