Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 848.00 | 848.00 | 804.00 | 810.00 | 789.51 | 432 |
| 2022-06-28 | 804.00 | 810.00 | 802.00 | 804.00 | 783.66 | 408 |
| 2022-06-27 | 806.00 | 812.00 | 800.00 | 802.00 | 781.71 | 810 |
| 2022-06-24 | 804.00 | 820.00 | 804.00 | 806.00 | 785.61 | 31 |
| 2022-06-23 | 810.00 | 818.00 | 804.00 | 804.00 | 783.66 | 202 |
| 2022-06-22 | 820.00 | 820.00 | 806.00 | 810.00 | 789.51 | 436 |
| 2022-06-21 | 812.00 | 820.00 | 806.00 | 812.00 | 791.46 | 357 |
| 2022-06-20 | 816.00 | 818.00 | 804.00 | 814.00 | 793.41 | 457 |
| 2022-06-17 | 814.00 | 814.00 | 798.00 | 814.00 | 793.41 | 436 |
| 2022-06-16 | 824.00 | 824.00 | 808.00 | 814.00 | 793.41 | 530 |
| 2022-06-15 | 820.00 | 834.00 | 810.00 | 834.00 | 812.90 | 273 |
| 2022-06-14 | 814.00 | 832.00 | 814.00 | 820.00 | 799.26 | 467 |
| 2022-06-13 | 838.00 | 838.00 | 820.00 | 834.00 | 812.90 | 962 |
| 2022-06-10 | 820.00 | 852.00 | 820.00 | 842.00 | 820.70 | 355 |
| 2022-06-09 | 852.00 | 864.00 | 808.00 | 808.00 | 787.56 | 736 |
| 2022-06-08 | 852.00 | 860.00 | 850.00 | 856.00 | 834.35 | 488 |
| 2022-06-07 | 852.00 | 866.00 | 852.00 | 862.00 | 840.19 | 613 |
| 2022-06-03 | 864.00 | 868.00 | 858.00 | 868.00 | 846.04 | 361 |
| 2022-06-02 | 856.00 | 864.00 | 856.00 | 860.00 | 838.24 | 235 |
| 2022-06-01 | 866.00 | 866.00 | 850.00 | 856.00 | 834.35 | 659 |
| 2022-05-31 | 856.00 | 860.00 | 850.00 | 860.00 | 838.24 | 369 |
| 2022-05-30 | 854.00 | 854.00 | 846.00 | 850.00 | 828.50 | 1,014 |
| 2022-05-25 | 848.00 | 860.00 | 848.00 | 860.00 | 838.24 | 535 |
| 2022-05-24 | 842.00 | 870.00 | 842.00 | 860.00 | 838.24 | 382 |
| 2022-05-23 | 864.00 | 866.00 | 840.00 | 862.00 | 840.19 | 1,165 |
| 2022-05-20 | 874.00 | 874.00 | 854.00 | 864.00 | 842.14 | 713 |
| 2022-05-19 | 878.00 | 878.00 | 868.00 | 874.00 | 851.89 | 226 |
| 2022-05-18 | 880.00 | 880.00 | 870.00 | 874.00 | 851.89 | 443 |
| 2022-05-17 | 880.00 | 888.00 | 870.00 | 880.00 | 857.74 | 914 |
| 2022-05-16 | 878.00 | 886.00 | 876.00 | 878.00 | 855.79 | 118 |
| 2022-05-12 | 894.00 | 896.00 | 878.00 | 878.00 | 855.79 | 660 |
| 2022-05-11 | 892.00 | 892.00 | 882.00 | 890.00 | 867.49 | 127 |
| 2022-05-10 | 880.00 | 894.00 | 880.00 | 892.00 | 869.43 | 513 |
| 2022-05-09 | 886.00 | 890.00 | 876.00 | 888.00 | 865.54 | 593 |
| 2022-05-06 | 886.00 | 894.00 | 882.00 | 884.00 | 861.64 | 291 |
| 2022-05-05 | 898.00 | 900.00 | 886.00 | 894.00 | 871.38 | 387 |
| 2022-05-04 | 898.00 | 898.00 | 884.00 | 890.00 | 867.49 | 179 |
| 2022-05-03 | 878.00 | 898.00 | 878.00 | 892.00 | 869.43 | 873 |
| 2022-05-02 | 888.00 | 888.00 | 880.00 | 886.00 | 863.59 | 342 |
| 2022-04-29 | 898.00 | 900.00 | 886.00 | 890.00 | 867.49 | 402 |
| 2022-04-28 | 890.00 | 896.00 | 884.00 | 896.00 | 873.33 | 33 |
| 2022-04-27 | 898.00 | 898.00 | 862.00 | 890.00 | 867.49 | 975 |
| 2022-04-26 | 876.00 | 894.00 | 876.00 | 882.00 | 859.69 | 360 |
| 2022-04-25 | 896.00 | 896.00 | 862.00 | 870.00 | 847.99 | 345 |
| 2022-04-22 | 882.00 | 882.00 | 860.00 | 868.00 | 846.04 | 450 |
| 2022-04-21 | 892.00 | 896.00 | 882.00 | 884.00 | 861.64 | 311 |
| 2022-04-20 | 898.00 | 898.00 | 882.00 | 894.00 | 871.38 | 717 |
| 2022-04-19 | 880.00 | 898.00 | 880.00 | 898.00 | 875.28 | 700 |
| 2022-04-13 | 886.00 | 900.00 | 874.00 | 880.00 | 857.74 | 453 |
| 2022-04-12 | 890.00 | 892.00 | 880.00 | 880.00 | 857.74 | 424 |
| 2022-04-11 | 896.00 | 896.00 | 878.00 | 894.00 | 871.38 | 382 |
| 2022-04-08 | 900.00 | 900.00 | 880.00 | 896.00 | 873.33 | 539 |
| 2022-04-07 | 864.00 | 900.00 | 862.00 | 900.00 | 877.23 | 1,039 |
| 2022-04-06 | 870.00 | 876.00 | 852.00 | 862.00 | 840.19 | 346 |
| 2022-04-05 | 846.00 | 878.00 | 846.00 | 870.00 | 847.99 | 799 |
| 2022-04-04 | 886.00 | 886.00 | 844.00 | 858.00 | 836.30 | 1,130 |
| 2022-04-01 | 866.00 | 866.00 | 850.00 | 866.00 | 844.09 | 264 |
| 2022-03-31 | 866.00 | 880.00 | 852.00 | 866.00 | 844.09 | 698 |
| 2022-03-30 | 828.00 | 860.00 | 828.00 | 860.00 | 838.24 | 877 |
| 2022-03-29 | 856.00 | 882.00 | 856.00 | 856.00 | 834.35 | 956 |
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.