Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 624.00 | 624.00 | 616.00 | 616.00 | 610.82 | 878 |
| 2026-01-27 | 624.00 | 626.00 | 620.00 | 620.00 | 614.79 | 982 |
| 2026-01-26 | 620.00 | 624.00 | 618.00 | 618.00 | 612.80 | 787 |
| 2026-01-23 | 620.00 | 620.00 | 614.00 | 614.00 | 608.84 | 762 |
| 2026-01-22 | 614.00 | 620.00 | 614.00 | 614.00 | 608.84 | 926 |
| 2026-01-21 | 616.00 | 620.00 | 610.00 | 614.00 | 608.84 | 1,228 |
| 2026-01-20 | 602.00 | 614.00 | 602.00 | 614.00 | 608.84 | 930 |
| 2026-01-19 | 604.00 | 612.00 | 600.00 | 602.00 | 596.94 | 1,297 |
| 2026-01-16 | 616.00 | 620.00 | 610.00 | 610.00 | 604.87 | 1,512 |
| 2026-01-15 | 608.00 | 620.00 | 608.00 | 614.00 | 608.84 | 3,073 |
| 2026-01-14 | 606.00 | 610.00 | 604.00 | 604.00 | 598.92 | 703 |
| 2026-01-13 | 614.00 | 620.00 | 604.00 | 606.00 | 600.90 | 1,300 |
| 2026-01-12 | 616.00 | 616.00 | 612.00 | 614.00 | 608.84 | 653 |
| 2026-01-09 | 606.00 | 612.00 | 606.00 | 612.00 | 606.85 | 1,257 |
| 2026-01-08 | 608.00 | 610.00 | 604.00 | 606.00 | 600.90 | 949 |
| 2026-01-07 | 606.00 | 610.00 | 602.00 | 608.00 | 602.89 | 1,262 |
| 2026-01-06 | 604.00 | 610.00 | 602.00 | 602.00 | 596.94 | 1,360 |
| 2026-01-05 | 604.00 | 616.00 | 604.00 | 612.00 | 606.85 | 2,271 |
| 2026-01-02 | 598.00 | 602.00 | 594.00 | 602.00 | 596.94 | 1,163 |
| 2025-12-30 | 596.00 | 596.00 | 588.00 | 596.00 | 590.99 | 1,236 |
| 2025-12-29 | 588.00 | 600.00 | 588.00 | 594.00 | 589.00 | 3,259 |
| 2025-12-23 | 590.00 | 592.00 | 588.00 | 588.00 | 583.06 | 1,689 |
| 2025-12-22 | 590.00 | 590.00 | 586.00 | 590.00 | 585.04 | 723 |
| 2025-12-19 | 594.00 | 594.00 | 586.00 | 592.00 | 587.02 | 1,584 |
| 2025-12-18 | 592.00 | 596.00 | 588.00 | 590.00 | 585.04 | 725 |
| 2025-12-17 | 590.00 | 596.00 | 588.00 | 588.00 | 583.06 | 1,319 |
| 2025-12-16 | 592.00 | 596.00 | 586.00 | 586.00 | 581.07 | 869 |
| 2025-12-15 | 602.00 | 602.00 | 588.00 | 590.00 | 585.04 | 1,375 |
| 2025-12-12 | 596.00 | 602.00 | 594.00 | 600.00 | 594.95 | 1,608 |
| 2025-12-11 | 592.00 | 598.00 | 584.00 | 594.00 | 589.00 | 1,982 |
| 2025-12-10 | 586.00 | 598.00 | 586.00 | 598.00 | 592.97 | 1,433 |
| 2025-12-09 | 590.00 | 590.00 | 584.00 | 588.00 | 583.06 | 645 |
| 2025-12-08 | 588.00 | 590.00 | 584.00 | 590.00 | 585.04 | 783 |
| 2025-12-05 | 588.00 | 590.00 | 584.00 | 590.00 | 585.04 | 449 |
| 2025-12-04 | 594.00 | 594.00 | 584.00 | 586.00 | 581.07 | 513 |
| 2025-12-03 | 594.00 | 600.00 | 586.00 | 594.00 | 589.00 | 998 |
| 2025-12-02 | 592.00 | 602.00 | 590.00 | 598.00 | 592.97 | 851 |
| 2025-12-01 | 586.00 | 590.00 | 586.00 | 590.00 | 585.04 | 1,070 |
| 2025-11-28 | 590.00 | 590.00 | 586.00 | 586.00 | 581.07 | 1,001 |
| 2025-11-27 | 590.00 | 596.00 | 586.00 | 588.00 | 583.06 | 1,101 |
| 2025-11-26 | 588.00 | 590.00 | 586.00 | 588.00 | 583.06 | 416 |
| 2025-11-25 | 588.00 | 588.00 | 586.00 | 586.00 | 581.07 | 382 |
| 2025-11-24 | 590.00 | 592.00 | 586.00 | 586.00 | 581.07 | 1,022 |
| 2025-11-21 | 588.00 | 590.00 | 586.00 | 586.00 | 581.07 | 301 |
| 2025-11-20 | 590.00 | 596.00 | 586.00 | 590.00 | 585.04 | 1,372 |
| 2025-11-19 | 588.00 | 590.00 | 586.00 | 590.00 | 585.04 | 697 |
| 2025-11-18 | 590.00 | 594.00 | 586.00 | 586.00 | 581.07 | 1,254 |
| 2025-11-17 | 590.00 | 594.00 | 588.00 | 588.00 | 583.06 | 1,196 |
| 2025-11-14 | 592.00 | 592.00 | 588.00 | 592.00 | 587.02 | 404 |
| 2025-11-13 | 588.00 | 592.00 | 588.00 | 592.00 | 587.02 | 790 |
| 2025-11-12 | 590.00 | 594.00 | 590.00 | 590.00 | 585.04 | 847 |
| 2025-11-11 | 588.00 | 592.00 | 586.00 | 590.00 | 585.04 | 564 |
| 2025-11-10 | 592.00 | 594.00 | 586.00 | 586.00 | 581.07 | 1,373 |
| 2025-11-07 | 592.00 | 592.00 | 588.00 | 588.00 | 583.06 | 719 |
| 2025-11-06 | 592.00 | 594.00 | 588.00 | 592.00 | 587.02 | 799 |
| 2025-11-05 | 588.00 | 596.00 | 588.00 | 590.00 | 585.04 | 524 |
| 2025-11-04 | 592.00 | 594.00 | 588.00 | 588.00 | 583.06 | 522 |
| 2025-11-03 | 592.00 | 598.00 | 590.00 | 590.00 | 585.04 | 967 |
| 2025-10-31 | 596.00 | 598.00 | 590.00 | 592.00 | 587.02 | 1,505 |
| 2025-10-30 | 590.00 | 600.00 | 586.00 | 594.00 | 589.00 | 1,710 |
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.