Tivoli A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	768.00	774.00	766.00	774.00	754.42	1,080
2023-03-07	760.00	766.00	756.00	758.00	738.82	406
2023-03-06	758.00	772.00	756.00	758.00	738.82	686
2023-03-03	752.00	764.00	752.00	764.00	744.67	890
2023-03-02	760.00	760.00	752.00	758.00	738.82	678
2023-03-01	766.00	766.00	758.00	764.00	744.67	535
2023-02-28	768.00	768.00	760.00	766.00	746.62	301
2023-02-27	760.00	766.00	760.00	766.00	746.62	379
2023-02-24	756.00	762.00	756.00	762.00	742.72	156
2023-02-23	760.00	764.00	754.00	762.00	742.72	754
2023-02-22	760.00	760.00	754.00	760.00	740.77	403
2023-02-21	764.00	764.00	758.00	764.00	744.67	266
2023-02-20	762.00	764.00	758.00	764.00	744.67	259
2023-02-17	764.00	764.00	760.00	764.00	744.67	252
2023-02-16	760.00	764.00	758.00	760.00	740.77	652
2023-02-15	764.00	766.00	756.00	764.00	744.67	425
2023-02-14	770.00	770.00	754.00	756.00	736.88	805
2023-02-13	766.00	770.00	760.00	770.00	750.52	184
2023-02-10	760.00	766.00	756.00	766.00	746.62	555
2023-02-09	766.00	766.00	754.00	762.00	742.72	421
2023-02-08	752.00	766.00	752.00	756.00	736.88	1,060
2023-02-07	764.00	764.00	756.00	756.00	736.88	296
2023-02-06	764.00	764.00	752.00	758.00	738.82	648
2023-02-03	762.00	766.00	754.00	764.00	744.67	885
2023-02-02	768.00	774.00	766.00	766.00	746.62	219
2023-02-01	760.00	770.00	760.00	770.00	750.52	340
2023-01-31	778.00	778.00	760.00	770.00	750.52	631
2023-01-30	782.00	782.00	766.00	780.00	760.27	484
2023-01-27	778.00	784.00	774.00	782.00	762.22	511
2023-01-26	784.00	784.00	772.00	778.00	758.32	392
2023-01-25	778.00	786.00	778.00	782.00	762.22	742
2023-01-24	764.00	778.00	764.00	776.00	756.37	419
2023-01-23	764.00	786.00	764.00	770.00	750.52	843
2023-01-20	770.00	776.00	760.00	766.00	746.62	512
2023-01-19	768.00	770.00	754.00	756.00	736.88	621
2023-01-18	754.00	766.00	754.00	758.00	738.82	711
2023-01-17	758.00	774.00	742.00	754.00	734.93	1,901
2023-01-16	744.00	758.00	744.00	758.00	738.82	747
2023-01-13	756.00	760.00	744.00	746.00	727.13	248
2023-01-12	746.00	756.00	742.00	756.00	736.88	564
2023-01-11	760.00	768.00	742.00	754.00	734.93	488
2023-01-10	754.00	754.00	752.00	752.00	732.98	626
2023-01-09	752.00	770.00	752.00	754.00	734.93	847
2023-01-06	770.00	770.00	752.00	760.00	740.77	724
2023-01-05	762.00	762.00	752.00	760.00	740.77	535
2023-01-04	776.00	776.00	760.00	768.00	748.57	771
2023-01-03	766.00	776.00	758.00	776.00	756.37	754
2023-01-02	758.00	766.00	754.00	764.00	744.67	586
2022-12-30	754.00	766.00	752.00	758.00	738.82	650
2022-12-29	752.00	774.00	750.00	768.00	748.57	845
2022-12-28	760.00	770.00	754.00	770.00	750.52	284
2022-12-27	774.00	774.00	758.00	760.00	740.77	226
2022-12-23	762.00	764.00	754.00	756.00	736.88	429
2022-12-22	772.00	772.00	762.00	764.00	744.67	290
2022-12-21	772.00	772.00	758.00	762.00	742.72	308
2022-12-20	784.00	790.00	756.00	772.00	752.47	632
2022-12-19	780.00	790.00	764.00	788.00	768.07	599
2022-12-16	776.00	790.00	774.00	790.00	770.02	249
2022-12-15	778.00	780.00	762.00	780.00	760.27	257
2022-12-14	778.00	778.00	762.00	778.00	758.32	426

← NewerPage 16 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.