Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 820.00 | 822.00 | 800.00 | 810.00 | 789.51 | 944 |
| 2021-12-30 | 798.00 | 810.00 | 792.00 | 810.00 | 789.51 | 969 |
| 2021-12-29 | 804.00 | 816.00 | 794.00 | 806.00 | 785.61 | 532 |
| 2021-12-28 | 800.00 | 808.00 | 796.00 | 808.00 | 787.56 | 707 |
| 2021-12-27 | 804.00 | 808.00 | 800.00 | 806.00 | 785.61 | 460 |
| 2021-12-23 | 802.00 | 812.00 | 798.00 | 804.00 | 783.66 | 556 |
| 2021-12-22 | 808.00 | 814.00 | 800.00 | 802.00 | 781.71 | 480 |
| 2021-12-21 | 800.00 | 816.00 | 800.00 | 806.00 | 785.61 | 534 |
| 2021-12-20 | 828.00 | 828.00 | 800.00 | 800.00 | 779.76 | 565 |
| 2021-12-17 | 826.00 | 826.00 | 800.00 | 822.00 | 801.21 | 935 |
| 2021-12-16 | 826.00 | 828.00 | 814.00 | 826.00 | 805.10 | 382 |
| 2021-12-15 | 824.00 | 824.00 | 802.00 | 816.00 | 795.36 | 401 |
| 2021-12-14 | 822.00 | 828.00 | 816.00 | 824.00 | 803.16 | 400 |
| 2021-12-13 | 822.00 | 822.00 | 812.00 | 822.00 | 801.21 | 579 |
| 2021-12-10 | 824.00 | 824.00 | 820.00 | 822.00 | 801.21 | 153 |
| 2021-12-09 | 830.00 | 830.00 | 822.00 | 822.00 | 801.21 | 155 |
| 2021-12-08 | 846.00 | 846.00 | 820.00 | 832.00 | 810.95 | 611 |
| 2021-12-07 | 846.00 | 846.00 | 814.00 | 834.00 | 812.90 | 409 |
| 2021-12-06 | 826.00 | 840.00 | 818.00 | 834.00 | 812.90 | 713 |
| 2021-12-03 | 816.00 | 840.00 | 816.00 | 824.00 | 803.16 | 425 |
| 2021-12-02 | 802.00 | 828.00 | 802.00 | 820.00 | 799.26 | 1,021 |
| 2021-12-01 | 810.00 | 840.00 | 810.00 | 840.00 | 818.75 | 407 |
| 2021-11-30 | 828.00 | 828.00 | 800.00 | 810.00 | 789.51 | 440 |
| 2021-11-29 | 790.00 | 814.00 | 790.00 | 804.00 | 783.66 | 978 |
| 2021-11-26 | 846.00 | 846.00 | 802.00 | 816.00 | 795.36 | 1,608 |
| 2021-11-25 | 832.00 | 858.00 | 832.00 | 846.00 | 824.60 | 445 |
| 2021-11-24 | 848.00 | 848.00 | 832.00 | 832.00 | 810.95 | 230 |
| 2021-11-23 | 840.00 | 852.00 | 840.00 | 852.00 | 830.45 | 203 |
| 2021-11-22 | 840.00 | 864.00 | 840.00 | 846.00 | 824.60 | 931 |
| 2021-11-19 | 858.00 | 858.00 | 824.00 | 828.00 | 807.05 | 827 |
| 2021-11-18 | 840.00 | 846.00 | 832.00 | 842.00 | 820.70 | 732 |
| 2021-11-17 | 850.00 | 850.00 | 832.00 | 842.00 | 820.70 | 184 |
| 2021-11-16 | 828.00 | 852.00 | 828.00 | 850.00 | 828.50 | 578 |
| 2021-11-15 | 850.00 | 850.00 | 826.00 | 846.00 | 824.60 | 836 |
| 2021-11-12 | 840.00 | 848.00 | 820.00 | 844.00 | 822.65 | 853 |
| 2021-11-11 | 832.00 | 842.00 | 810.00 | 842.00 | 820.70 | 1,171 |
| 2021-11-10 | 860.00 | 860.00 | 840.00 | 848.00 | 826.55 | 516 |
| 2021-11-09 | 854.00 | 860.00 | 850.00 | 852.00 | 830.45 | 572 |
| 2021-11-08 | 856.00 | 862.00 | 854.00 | 854.00 | 832.40 | 448 |
| 2021-11-05 | 860.00 | 864.00 | 854.00 | 864.00 | 842.14 | 569 |
| 2021-11-04 | 868.00 | 870.00 | 856.00 | 860.00 | 838.24 | 481 |
| 2021-11-03 | 864.00 | 868.00 | 858.00 | 868.00 | 846.04 | 634 |
| 2021-11-02 | 860.00 | 864.00 | 854.00 | 864.00 | 842.14 | 534 |
| 2021-11-01 | 870.00 | 880.00 | 866.00 | 866.00 | 844.09 | 644 |
| 2021-10-29 | 848.00 | 866.00 | 848.00 | 862.00 | 840.19 | 651 |
| 2021-10-28 | 858.00 | 874.00 | 848.00 | 848.00 | 826.55 | 906 |
| 2021-10-27 | 860.00 | 866.00 | 838.00 | 858.00 | 836.30 | 1,088 |
| 2021-10-26 | 854.00 | 854.00 | 836.00 | 854.00 | 832.40 | 629 |
| 2021-10-25 | 844.00 | 850.00 | 832.00 | 848.00 | 826.55 | 751 |
| 2021-10-22 | 828.00 | 844.00 | 820.00 | 844.00 | 822.65 | 1,086 |
| 2021-10-21 | 816.00 | 820.00 | 810.00 | 820.00 | 799.26 | 292 |
| 2021-10-20 | 816.00 | 816.00 | 804.00 | 816.00 | 795.36 | 313 |
← NewerPage 21 of 21 · 1,252 trading days
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.