Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 552 |
| 2026-07-23 | 632.00 | 636.00 | 630.00 | 636.00 | 636.00 | 460 |
| 2026-07-22 | 630.00 | 632.00 | 628.00 | 632.00 | 632.00 | 469 |
| 2026-07-21 | 628.00 | 632.00 | 626.00 | 630.00 | 630.00 | 844 |
| 2026-07-20 | 630.00 | 632.00 | 626.00 | 626.00 | 626.00 | 528 |
| 2026-07-17 | 630.00 | 632.00 | 622.00 | 630.00 | 630.00 | 453 |
| 2026-07-16 | 630.00 | 634.00 | 628.00 | 632.00 | 632.00 | 570 |
| 2026-07-15 | 636.00 | 636.00 | 628.00 | 630.00 | 630.00 | 775 |
| 2026-07-14 | 636.00 | 636.00 | 630.00 | 636.00 | 636.00 | 491 |
| 2026-07-13 | 634.00 | 638.00 | 632.00 | 632.00 | 632.00 | 568 |
| 2026-07-10 | 634.00 | 638.00 | 632.00 | 638.00 | 638.00 | 301 |
| 2026-07-09 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | 673 |
| 2026-07-08 | 640.00 | 642.00 | 632.00 | 640.00 | 640.00 | 509 |
| 2026-07-07 | 636.00 | 640.00 | 632.00 | 640.00 | 640.00 | 1,182 |
| 2026-07-06 | 640.00 | 642.00 | 632.00 | 638.00 | 638.00 | 1,122 |
| 2026-07-03 | 638.00 | 640.00 | 632.00 | 640.00 | 640.00 | 663 |
| 2026-07-02 | 630.00 | 632.00 | 624.00 | 632.00 | 632.00 | 961 |
| 2026-07-01 | 626.00 | 632.00 | 622.00 | 632.00 | 632.00 | 674 |
| 2026-06-30 | 624.00 | 630.00 | 622.00 | 628.00 | 628.00 | 757 |
| 2026-06-29 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | 794 |
| 2026-06-26 | 626.00 | 628.00 | 622.00 | 628.00 | 628.00 | 511 |
| 2026-06-25 | 624.00 | 626.00 | 620.00 | 626.00 | 626.00 | 1,223 |
| 2026-06-24 | 628.00 | 628.00 | 622.00 | 622.00 | 622.00 | 718 |
| 2026-06-23 | 626.00 | 628.00 | 622.00 | 624.00 | 624.00 | 478 |
| 2026-06-22 | 626.00 | 626.00 | 624.00 | 626.00 | 626.00 | 581 |
| 2026-06-19 | 626.00 | 630.00 | 622.00 | 624.00 | 624.00 | 1,263 |
| 2026-06-18 | 624.00 | 628.00 | 622.00 | 628.00 | 628.00 | 1,077 |
| 2026-06-17 | 626.00 | 626.00 | 622.00 | 626.00 | 626.00 | 483 |
| 2026-06-16 | 628.00 | 628.00 | 622.00 | 626.00 | 626.00 | 718 |
| 2026-06-15 | 628.00 | 628.00 | 622.00 | 628.00 | 628.00 | 1,277 |
| 2026-06-12 | 626.00 | 628.00 | 622.00 | 626.00 | 626.00 | 759 |
| 2026-06-11 | 624.00 | 630.00 | 624.00 | 628.00 | 628.00 | 564 |
| 2026-06-10 | 628.00 | 630.00 | 622.00 | 628.00 | 628.00 | 689 |
| 2026-06-09 | 622.00 | 630.00 | 620.00 | 628.00 | 628.00 | 702 |
| 2026-06-08 | 624.00 | 630.00 | 620.00 | 624.00 | 624.00 | 622 |
| 2026-06-04 | 626.00 | 630.00 | 624.00 | 630.00 | 630.00 | 488 |
| 2026-06-03 | 630.00 | 630.00 | 624.00 | 628.00 | 628.00 | 611 |
| 2026-06-02 | 634.00 | 634.00 | 624.00 | 626.00 | 626.00 | 684 |
| 2026-06-01 | 630.00 | 632.00 | 624.00 | 624.00 | 624.00 | 999 |
| 2026-05-29 | 630.00 | 630.00 | 622.00 | 626.00 | 626.00 | 640 |
| 2026-05-28 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 1,245 |
| 2026-05-27 | 626.00 | 628.00 | 622.00 | 626.00 | 626.00 | 275 |
| 2026-05-26 | 630.00 | 632.00 | 622.00 | 624.00 | 624.00 | 5,056 |
| 2026-05-22 | 632.00 | 632.00 | 618.00 | 628.00 | 628.00 | 670 |
| 2026-05-21 | 634.00 | 634.00 | 624.00 | 628.00 | 628.00 | 648 |
| 2026-05-20 | 626.00 | 632.00 | 618.00 | 626.00 | 626.00 | 1,273 |
| 2026-05-19 | 634.00 | 636.00 | 618.00 | 624.00 | 624.00 | 938 |
| 2026-05-18 | 632.00 | 638.00 | 632.00 | 632.00 | 632.00 | 778 |
| 2026-05-13 | 638.00 | 646.00 | 632.00 | 632.00 | 632.00 | 1,246 |
| 2026-05-12 | 642.00 | 644.00 | 632.00 | 638.00 | 638.00 | 452 |
| 2026-05-11 | 640.00 | 644.00 | 634.00 | 640.00 | 640.00 | 1,548 |
| 2026-05-08 | 642.00 | 646.00 | 632.00 | 634.00 | 634.00 | 1,290 |
| 2026-05-07 | 644.00 | 646.00 | 638.00 | 638.00 | 638.00 | 849 |
| 2026-05-06 | 642.00 | 650.00 | 640.00 | 640.00 | 640.00 | 822 |
| 2026-05-05 | 640.00 | 646.00 | 636.00 | 638.00 | 638.00 | 607 |
| 2026-05-04 | 652.00 | 652.00 | 636.00 | 638.00 | 638.00 | 986 |
| 2026-05-01 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | 584 |
| 2026-04-30 | 652.00 | 654.00 | 642.00 | 650.00 | 650.00 | 951 |
| 2026-04-29 | 656.00 | 656.00 | 646.00 | 646.00 | 646.00 | 1,568 |
| 2026-04-28 | 656.00 | 658.00 | 652.00 | 654.00 | 648.50 | 1,106 |
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.