Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 772.00 | 778.00 | 762.00 | 778.00 | 758.32 | 546 |
| 2022-12-12 | 774.00 | 778.00 | 762.00 | 770.00 | 750.52 | 359 |
| 2022-12-09 | 770.00 | 788.00 | 764.00 | 788.00 | 768.07 | 559 |
| 2022-12-08 | 790.00 | 790.00 | 770.00 | 770.00 | 750.52 | 221 |
| 2022-12-07 | 772.00 | 792.00 | 770.00 | 792.00 | 771.96 | 171 |
| 2022-12-06 | 786.00 | 792.00 | 762.00 | 790.00 | 770.02 | 748 |
| 2022-12-05 | 782.00 | 800.00 | 782.00 | 800.00 | 779.76 | 339 |
| 2022-12-02 | 800.00 | 800.00 | 772.00 | 800.00 | 779.76 | 454 |
| 2022-12-01 | 796.00 | 800.00 | 796.00 | 800.00 | 779.76 | 56 |
| 2022-11-30 | 788.00 | 792.00 | 788.00 | 792.00 | 771.96 | 513 |
| 2022-11-29 | 788.00 | 788.00 | 768.00 | 788.00 | 768.07 | 171 |
| 2022-11-28 | 790.00 | 796.00 | 780.00 | 788.00 | 768.07 | 402 |
| 2022-11-25 | 800.00 | 800.00 | 782.00 | 790.00 | 770.02 | 534 |
| 2022-11-24 | 808.00 | 816.00 | 800.00 | 800.00 | 779.76 | 356 |
| 2022-11-23 | 804.00 | 808.00 | 796.00 | 802.00 | 781.71 | 115 |
| 2022-11-22 | 812.00 | 812.00 | 790.00 | 808.00 | 787.56 | 333 |
| 2022-11-21 | 792.00 | 810.00 | 782.00 | 782.00 | 762.22 | 299 |
| 2022-11-18 | 788.00 | 798.00 | 788.00 | 792.00 | 771.96 | 552 |
| 2022-11-17 | 772.00 | 788.00 | 768.00 | 788.00 | 768.07 | 356 |
| 2022-11-16 | 772.00 | 794.00 | 772.00 | 784.00 | 764.17 | 311 |
| 2022-11-15 | 782.00 | 786.00 | 766.00 | 782.00 | 762.22 | 748 |
| 2022-11-14 | 800.00 | 800.00 | 784.00 | 792.00 | 771.96 | 917 |
| 2022-11-11 | 822.00 | 822.00 | 796.00 | 796.00 | 775.86 | 373 |
| 2022-11-10 | 802.00 | 808.00 | 794.00 | 800.00 | 779.76 | 220 |
| 2022-11-09 | 792.00 | 806.00 | 790.00 | 798.00 | 777.81 | 222 |
| 2022-11-08 | 796.00 | 806.00 | 790.00 | 806.00 | 785.61 | 501 |
| 2022-11-07 | 804.00 | 808.00 | 778.00 | 800.00 | 779.76 | 513 |
| 2022-11-04 | 782.00 | 808.00 | 780.00 | 808.00 | 787.56 | 742 |
| 2022-11-03 | 780.00 | 784.00 | 780.00 | 784.00 | 764.17 | 127 |
| 2022-11-02 | 758.00 | 786.00 | 758.00 | 782.00 | 762.22 | 479 |
| 2022-11-01 | 778.00 | 794.00 | 778.00 | 786.00 | 766.12 | 762 |
| 2022-10-31 | 780.00 | 790.00 | 770.00 | 780.00 | 760.27 | 777 |
| 2022-10-28 | 776.00 | 780.00 | 768.00 | 768.00 | 748.57 | 564 |
| 2022-10-27 | 738.00 | 766.00 | 728.00 | 752.00 | 732.98 | 1,204 |
| 2022-10-26 | 738.00 | 744.00 | 734.00 | 734.00 | 715.43 | 398 |
| 2022-10-25 | 740.00 | 740.00 | 724.00 | 738.00 | 719.33 | 344 |
| 2022-10-24 | 702.00 | 738.00 | 702.00 | 738.00 | 719.33 | 597 |
| 2022-10-21 | 702.00 | 726.00 | 702.00 | 726.00 | 707.63 | 453 |
| 2022-10-20 | 718.00 | 724.00 | 700.00 | 724.00 | 705.68 | 305 |
| 2022-10-19 | 698.00 | 726.00 | 698.00 | 718.00 | 699.84 | 305 |
| 2022-10-18 | 692.00 | 708.00 | 692.00 | 698.00 | 680.34 | 467 |
| 2022-10-17 | 686.00 | 700.00 | 686.00 | 696.00 | 678.39 | 151 |
| 2022-10-14 | 686.00 | 696.00 | 672.00 | 686.00 | 668.65 | 549 |
| 2022-10-13 | 690.00 | 694.00 | 686.00 | 686.00 | 668.65 | 427 |
| 2022-10-12 | 676.00 | 690.00 | 676.00 | 686.00 | 668.65 | 568 |
| 2022-10-11 | 698.00 | 698.00 | 654.00 | 692.00 | 674.49 | 1,150 |
| 2022-10-10 | 686.00 | 704.00 | 666.00 | 686.00 | 668.65 | 974 |
| 2022-10-07 | 686.00 | 686.00 | 664.00 | 684.00 | 666.70 | 486 |
| 2022-10-06 | 694.00 | 694.00 | 654.00 | 686.00 | 668.65 | 262 |
| 2022-10-05 | 668.00 | 678.00 | 650.00 | 662.00 | 645.25 | 755 |
| 2022-10-04 | 658.00 | 696.00 | 652.00 | 668.00 | 651.10 | 967 |
| 2022-10-03 | 702.00 | 702.00 | 668.00 | 684.00 | 666.70 | 686 |
| 2022-09-30 | 682.00 | 700.00 | 682.00 | 700.00 | 682.29 | 446 |
| 2022-09-29 | 682.00 | 710.00 | 682.00 | 698.00 | 680.34 | 461 |
| 2022-09-28 | 690.00 | 698.00 | 684.00 | 688.00 | 670.60 | 969 |
| 2022-09-27 | 704.00 | 704.00 | 692.00 | 692.00 | 674.49 | 460 |
| 2022-09-26 | 710.00 | 710.00 | 672.00 | 700.00 | 682.29 | 861 |
| 2022-09-23 | 688.00 | 710.00 | 676.00 | 710.00 | 692.04 | 1,158 |
| 2022-09-22 | 692.00 | 722.00 | 690.00 | 700.00 | 682.29 | 907 |
| 2022-09-21 | 712.00 | 712.00 | 680.00 | 696.00 | 678.39 | 1,587 |
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.