Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 656.00 | 658.00 | 648.00 | 650.00 | 644.53 | 1,014 |
| 2026-04-24 | 650.00 | 652.00 | 644.00 | 648.00 | 642.55 | 1,148 |
| 2026-04-23 | 650.00 | 652.00 | 646.00 | 652.00 | 646.52 | 388 |
| 2026-04-22 | 656.00 | 656.00 | 646.00 | 650.00 | 644.53 | 1,149 |
| 2026-04-21 | 646.00 | 656.00 | 638.00 | 656.00 | 650.48 | 1,904 |
| 2026-04-20 | 648.00 | 650.00 | 640.00 | 640.00 | 634.62 | 872 |
| 2026-04-17 | 640.00 | 648.00 | 638.00 | 642.00 | 636.60 | 1,295 |
| 2026-04-16 | 632.00 | 640.00 | 628.00 | 640.00 | 634.62 | 1,805 |
| 2026-04-15 | 634.00 | 634.00 | 628.00 | 630.00 | 624.70 | 702 |
| 2026-04-14 | 634.00 | 634.00 | 630.00 | 634.00 | 628.67 | 572 |
| 2026-04-13 | 634.00 | 638.00 | 626.00 | 632.00 | 626.69 | 943 |
| 2026-04-10 | 630.00 | 636.00 | 630.00 | 636.00 | 630.65 | 909 |
| 2026-04-09 | 628.00 | 630.00 | 624.00 | 630.00 | 624.70 | 716 |
| 2026-04-08 | 630.00 | 632.00 | 624.00 | 628.00 | 622.72 | 1,198 |
| 2026-04-07 | 628.00 | 630.00 | 622.00 | 628.00 | 622.72 | 1,660 |
| 2026-04-01 | 624.00 | 628.00 | 624.00 | 628.00 | 622.72 | 792 |
| 2026-03-31 | 622.00 | 624.00 | 616.00 | 624.00 | 618.75 | 825 |
| 2026-03-30 | 620.00 | 622.00 | 616.00 | 622.00 | 616.77 | 665 |
| 2026-03-27 | 620.00 | 620.00 | 614.00 | 618.00 | 612.80 | 648 |
| 2026-03-26 | 616.00 | 618.00 | 610.00 | 618.00 | 612.80 | 902 |
| 2026-03-25 | 620.00 | 620.00 | 612.00 | 612.00 | 606.85 | 989 |
| 2026-03-24 | 624.00 | 624.00 | 620.00 | 622.00 | 616.77 | 777 |
| 2026-03-23 | 624.00 | 626.00 | 614.00 | 624.00 | 618.75 | 1,063 |
| 2026-03-20 | 626.00 | 626.00 | 622.00 | 622.00 | 616.77 | 1,179 |
| 2026-03-19 | 624.00 | 624.00 | 620.00 | 624.00 | 618.75 | 628 |
| 2026-03-18 | 626.00 | 626.00 | 622.00 | 624.00 | 618.75 | 407 |
| 2026-03-17 | 626.00 | 626.00 | 620.00 | 626.00 | 620.74 | 501 |
| 2026-03-16 | 622.00 | 626.00 | 618.00 | 626.00 | 620.74 | 893 |
| 2026-03-13 | 622.00 | 622.00 | 616.00 | 618.00 | 612.80 | 37 |
| 2026-03-12 | 620.00 | 624.00 | 614.00 | 622.00 | 616.77 | 1,527 |
| 2026-03-11 | 616.00 | 620.00 | 616.00 | 620.00 | 614.79 | 373 |
| 2026-03-10 | 610.00 | 620.00 | 610.00 | 620.00 | 614.79 | 344 |
| 2026-03-09 | 620.00 | 620.00 | 608.00 | 614.00 | 608.84 | 1,037 |
| 2026-03-06 | 622.00 | 622.00 | 614.00 | 620.00 | 614.79 | 793 |
| 2026-03-05 | 620.00 | 622.00 | 614.00 | 622.00 | 616.77 | 390 |
| 2026-03-04 | 618.00 | 622.00 | 612.00 | 622.00 | 616.77 | 529 |
| 2026-03-03 | 622.00 | 622.00 | 612.00 | 618.00 | 612.80 | 602 |
| 2026-03-02 | 614.00 | 622.00 | 614.00 | 622.00 | 616.77 | 655 |
| 2026-02-27 | 626.00 | 626.00 | 618.00 | 618.00 | 612.80 | 594 |
| 2026-02-26 | 622.00 | 626.00 | 614.00 | 626.00 | 620.74 | 1,359 |
| 2026-02-25 | 624.00 | 624.00 | 616.00 | 622.00 | 616.77 | 823 |
| 2026-02-24 | 624.00 | 624.00 | 616.00 | 622.00 | 616.77 | 883 |
| 2026-02-23 | 610.00 | 622.00 | 606.00 | 622.00 | 616.77 | 1,465 |
| 2026-02-20 | 614.00 | 616.00 | 610.00 | 612.00 | 606.85 | 756 |
| 2026-02-19 | 610.00 | 614.00 | 610.00 | 612.00 | 606.85 | 280 |
| 2026-02-18 | 614.00 | 614.00 | 608.00 | 610.00 | 604.87 | 592 |
| 2026-02-17 | 612.00 | 614.00 | 610.00 | 614.00 | 608.84 | 311 |
| 2026-02-16 | 616.00 | 620.00 | 606.00 | 614.00 | 608.84 | 1,772 |
| 2026-02-13 | 622.00 | 622.00 | 614.00 | 614.00 | 608.84 | 616 |
| 2026-02-12 | 620.00 | 620.00 | 614.00 | 618.00 | 612.80 | 668 |
| 2026-02-11 | 620.00 | 620.00 | 614.00 | 620.00 | 614.79 | 372 |
| 2026-02-10 | 620.00 | 624.00 | 614.00 | 620.00 | 614.79 | 994 |
| 2026-02-09 | 614.00 | 622.00 | 612.00 | 620.00 | 614.79 | 494 |
| 2026-02-06 | 612.00 | 614.00 | 608.00 | 614.00 | 608.84 | 1,410 |
| 2026-02-05 | 620.00 | 622.00 | 608.00 | 608.00 | 602.89 | 765 |
| 2026-02-04 | 618.00 | 624.00 | 608.00 | 608.00 | 602.89 | 1,803 |
| 2026-02-03 | 620.00 | 626.00 | 616.00 | 616.00 | 610.82 | 856 |
| 2026-02-02 | 620.00 | 626.00 | 618.00 | 620.00 | 614.79 | 833 |
| 2026-01-30 | 622.00 | 622.00 | 618.00 | 618.00 | 612.80 | 899 |
| 2026-01-29 | 618.00 | 622.00 | 616.00 | 616.00 | 610.82 | 363 |
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.