Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 856.00 | 882.00 | 856.00 | 856.00 | 834.35 | 956 |
| 2022-03-28 | 852.00 | 856.00 | 842.00 | 854.00 | 832.40 | 545 |
| 2022-03-25 | 860.00 | 860.00 | 854.00 | 856.00 | 834.35 | 179 |
| 2022-03-24 | 866.00 | 866.00 | 846.00 | 858.00 | 836.30 | 408 |
| 2022-03-23 | 868.00 | 868.00 | 842.00 | 854.00 | 832.40 | 610 |
| 2022-03-22 | 842.00 | 842.00 | 826.00 | 836.00 | 814.85 | 841 |
| 2022-03-21 | 834.00 | 840.00 | 828.00 | 830.00 | 809.00 | 545 |
| 2022-03-18 | 824.00 | 832.00 | 816.00 | 826.00 | 805.10 | 413 |
| 2022-03-17 | 830.00 | 830.00 | 824.00 | 824.00 | 803.16 | 454 |
| 2022-03-16 | 832.00 | 832.00 | 824.00 | 832.00 | 810.95 | 198 |
| 2022-03-15 | 828.00 | 828.00 | 814.00 | 818.00 | 797.31 | 296 |
| 2022-03-14 | 826.00 | 830.00 | 824.00 | 828.00 | 807.05 | 773 |
| 2022-03-11 | 834.00 | 834.00 | 828.00 | 832.00 | 810.95 | 160 |
| 2022-03-10 | 834.00 | 848.00 | 826.00 | 846.00 | 824.60 | 402 |
| 2022-03-09 | 806.00 | 830.00 | 806.00 | 830.00 | 809.00 | 617 |
| 2022-03-08 | 810.00 | 810.00 | 802.00 | 810.00 | 789.51 | 123 |
| 2022-03-07 | 802.00 | 810.00 | 802.00 | 810.00 | 789.51 | 273 |
| 2022-03-04 | 808.00 | 812.00 | 808.00 | 812.00 | 791.46 | 189 |
| 2022-03-03 | 812.00 | 812.00 | 808.00 | 808.00 | 787.56 | 204 |
| 2022-03-02 | 806.00 | 812.00 | 800.00 | 806.00 | 785.61 | 347 |
| 2022-03-01 | 808.00 | 810.00 | 800.00 | 804.00 | 783.66 | 368 |
| 2022-02-28 | 798.00 | 806.00 | 796.00 | 806.00 | 785.61 | 528 |
| 2022-02-25 | 792.00 | 800.00 | 788.00 | 796.00 | 775.86 | 413 |
| 2022-02-24 | 800.00 | 802.00 | 766.00 | 790.00 | 770.02 | 1,318 |
| 2022-02-23 | 800.00 | 810.00 | 800.00 | 810.00 | 789.51 | 535 |
| 2022-02-22 | 802.00 | 804.00 | 800.00 | 800.00 | 779.76 | 541 |
| 2022-02-21 | 810.00 | 810.00 | 802.00 | 804.00 | 783.66 | 654 |
| 2022-02-18 | 804.00 | 812.00 | 804.00 | 810.00 | 789.51 | 298 |
| 2022-02-17 | 808.00 | 812.00 | 804.00 | 808.00 | 787.56 | 437 |
| 2022-02-16 | 802.00 | 812.00 | 802.00 | 806.00 | 785.61 | 302 |
| 2022-02-15 | 800.00 | 810.00 | 800.00 | 806.00 | 785.61 | 393 |
| 2022-02-14 | 810.00 | 810.00 | 800.00 | 808.00 | 787.56 | 532 |
| 2022-02-11 | 804.00 | 810.00 | 802.00 | 810.00 | 789.51 | 191 |
| 2022-02-10 | 808.00 | 814.00 | 800.00 | 804.00 | 783.66 | 653 |
| 2022-02-09 | 808.00 | 808.00 | 798.00 | 806.00 | 785.61 | 516 |
| 2022-02-08 | 800.00 | 806.00 | 790.00 | 790.00 | 770.02 | 1,060 |
| 2022-02-07 | 814.00 | 814.00 | 800.00 | 804.00 | 783.66 | 528 |
| 2022-02-04 | 808.00 | 814.00 | 804.00 | 808.00 | 787.56 | 301 |
| 2022-02-03 | 812.00 | 818.00 | 806.00 | 808.00 | 787.56 | 481 |
| 2022-02-02 | 810.00 | 818.00 | 802.00 | 804.00 | 783.66 | 1,422 |
| 2022-02-01 | 810.00 | 822.00 | 806.00 | 808.00 | 787.56 | 1,025 |
| 2022-01-31 | 804.00 | 822.00 | 804.00 | 810.00 | 789.51 | 863 |
| 2022-01-28 | 804.00 | 818.00 | 804.00 | 804.00 | 783.66 | 992 |
| 2022-01-27 | 816.00 | 830.00 | 808.00 | 818.00 | 797.31 | 591 |
| 2022-01-26 | 834.00 | 834.00 | 806.00 | 810.00 | 789.51 | 687 |
| 2022-01-25 | 810.00 | 834.00 | 796.00 | 834.00 | 812.90 | 754 |
| 2022-01-24 | 818.00 | 840.00 | 800.00 | 810.00 | 789.51 | 1,469 |
| 2022-01-21 | 824.00 | 840.00 | 818.00 | 824.00 | 803.16 | 491 |
| 2022-01-20 | 812.00 | 826.00 | 812.00 | 824.00 | 803.16 | 591 |
| 2022-01-19 | 836.00 | 838.00 | 820.00 | 826.00 | 805.10 | 424 |
| 2022-01-18 | 822.00 | 838.00 | 802.00 | 838.00 | 816.80 | 830 |
| 2022-01-17 | 834.00 | 848.00 | 820.00 | 826.00 | 805.10 | 717 |
| 2022-01-14 | 834.00 | 864.00 | 830.00 | 848.00 | 826.55 | 682 |
| 2022-01-13 | 820.00 | 870.00 | 816.00 | 844.00 | 822.65 | 2,374 |
| 2022-01-12 | 820.00 | 820.00 | 806.00 | 814.00 | 793.41 | 430 |
| 2022-01-11 | 804.00 | 816.00 | 802.00 | 808.00 | 787.56 | 600 |
| 2022-01-10 | 820.00 | 820.00 | 802.00 | 804.00 | 783.66 | 806 |
| 2022-01-07 | 808.00 | 810.00 | 802.00 | 806.00 | 785.61 | 137 |
| 2022-01-06 | 812.00 | 812.00 | 804.00 | 804.00 | 783.66 | 524 |
| 2022-01-05 | 824.00 | 824.00 | 810.00 | 810.00 | 789.51 | 881 |
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.