Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 628.00 | 630.00 | 620.00 | 626.00 | 620.74 | 831 |
| 2025-05-08 | 624.00 | 636.00 | 624.00 | 626.00 | 620.74 | 419 |
| 2025-05-07 | 626.00 | 632.00 | 620.00 | 622.00 | 616.77 | 671 |
| 2025-05-06 | 622.20 | 634.70 | 618.10 | 618.10 | 612.90 | 1,235 |
| 2025-05-05 | 623.80 | 629.20 | 620.60 | 622.20 | 616.97 | 999 |
| 2025-05-02 | 625.50 | 629.90 | 622.00 | 623.90 | 618.65 | 1,377 |
| 2025-05-01 | 618.10 | 634.90 | 618.00 | 634.60 | 629.26 | 1,128 |
| 2025-04-30 | 621.00 | 622.00 | 616.00 | 616.10 | 610.92 | 1,008 |
| 2025-04-29 | 625.80 | 629.00 | 620.00 | 620.00 | 614.79 | 1,423 |
| 2025-04-28 | 630.20 | 631.50 | 623.10 | 625.60 | 620.34 | 1,150 |
| 2025-04-25 | 630.60 | 633.60 | 626.40 | 627.00 | 621.73 | 1,256 |
| 2025-04-24 | 630.00 | 635.40 | 630.00 | 633.10 | 622.42 | 801 |
| 2025-04-23 | 630.20 | 635.40 | 630.20 | 635.40 | 624.68 | 1,052 |
| 2025-04-22 | 634.60 | 638.00 | 631.40 | 635.40 | 624.68 | 1,481 |
| 2025-04-16 | 635.70 | 638.00 | 633.40 | 634.60 | 623.90 | 430 |
| 2025-04-15 | 634.00 | 638.00 | 634.00 | 636.00 | 625.27 | 463 |
| 2025-04-14 | 634.90 | 639.00 | 624.90 | 625.00 | 614.46 | 1,540 |
| 2025-04-11 | 635.90 | 635.90 | 630.10 | 630.10 | 619.47 | 534 |
| 2025-04-10 | 632.00 | 641.80 | 630.00 | 630.00 | 619.37 | 1,320 |
| 2025-04-09 | 624.90 | 634.30 | 610.10 | 610.10 | 599.81 | 1,624 |
| 2025-04-08 | 639.90 | 657.60 | 631.00 | 645.00 | 634.12 | 999 |
| 2025-04-07 | 610.00 | 626.00 | 600.20 | 616.00 | 605.61 | 2,548 |
| 2025-04-04 | 664.00 | 666.00 | 626.00 | 626.00 | 615.44 | 4,986 |
| 2025-04-03 | 642.00 | 660.00 | 640.00 | 658.00 | 646.90 | 1,576 |
| 2025-04-02 | 634.00 | 636.00 | 628.00 | 636.00 | 625.27 | 524 |
| 2025-04-01 | 632.00 | 648.00 | 624.00 | 634.00 | 623.31 | 1,514 |
| 2025-03-31 | 626.00 | 638.00 | 626.00 | 634.00 | 623.31 | 2,017 |
| 2025-03-28 | 624.00 | 634.00 | 614.00 | 620.00 | 609.54 | 1,022 |
| 2025-03-27 | 628.00 | 636.00 | 622.00 | 624.00 | 613.47 | 1,115 |
| 2025-03-26 | 612.00 | 620.00 | 612.00 | 620.00 | 609.54 | 696 |
| 2025-03-25 | 620.00 | 620.00 | 612.00 | 620.00 | 609.54 | 883 |
| 2025-03-24 | 642.00 | 642.00 | 606.00 | 608.00 | 597.74 | 1,628 |
| 2025-03-21 | 600.00 | 638.00 | 600.00 | 612.00 | 601.68 | 4,938 |
| 2025-03-20 | 598.00 | 600.00 | 598.00 | 600.00 | 589.88 | 1,060 |
| 2025-03-19 | 600.00 | 600.00 | 594.00 | 600.00 | 589.88 | 1,057 |
| 2025-03-18 | 594.00 | 600.00 | 594.00 | 600.00 | 589.88 | 964 |
| 2025-03-17 | 598.00 | 602.00 | 596.00 | 596.00 | 585.95 | 668 |
| 2025-03-14 | 592.00 | 600.00 | 592.00 | 598.00 | 587.91 | 731 |
| 2025-03-13 | 594.00 | 596.00 | 592.00 | 596.00 | 585.95 | 559 |
| 2025-03-12 | 594.00 | 600.00 | 592.00 | 596.00 | 585.95 | 843 |
| 2025-03-11 | 598.00 | 598.00 | 590.00 | 590.00 | 580.05 | 616 |
| 2025-03-10 | 596.00 | 600.00 | 594.00 | 596.00 | 585.95 | 1,354 |
| 2025-03-07 | 596.00 | 600.00 | 592.00 | 600.00 | 589.88 | 771 |
| 2025-03-06 | 600.00 | 600.00 | 590.00 | 600.00 | 589.88 | 969 |
| 2025-03-05 | 594.00 | 600.00 | 592.00 | 600.00 | 589.88 | 877 |
| 2025-03-04 | 596.00 | 598.00 | 586.00 | 588.00 | 578.08 | 930 |
| 2025-03-03 | 600.00 | 604.00 | 594.00 | 598.00 | 587.91 | 2,196 |
| 2025-02-28 | 606.00 | 610.00 | 594.00 | 594.00 | 583.98 | 2,469 |
| 2025-02-27 | 602.00 | 606.00 | 602.00 | 606.00 | 595.78 | 1,196 |
| 2025-02-26 | 604.00 | 606.00 | 600.00 | 600.00 | 589.88 | 1,109 |
| 2025-02-25 | 604.00 | 606.00 | 602.00 | 606.00 | 595.78 | 1,157 |
| 2025-02-24 | 614.00 | 614.00 | 602.00 | 604.00 | 593.81 | 3,059 |
| 2025-02-21 | 604.00 | 612.00 | 604.00 | 612.00 | 601.68 | 796 |
| 2025-02-20 | 606.00 | 612.00 | 604.00 | 604.00 | 593.81 | 905 |
| 2025-02-19 | 610.00 | 614.00 | 606.00 | 610.00 | 599.71 | 1,182 |
| 2025-02-18 | 608.00 | 610.00 | 604.00 | 608.00 | 597.74 | 1,462 |
| 2025-02-17 | 616.00 | 616.00 | 608.00 | 614.00 | 603.64 | 966 |
| 2025-02-14 | 614.00 | 616.00 | 610.00 | 616.00 | 605.61 | 1,591 |
| 2025-02-13 | 612.00 | 614.00 | 610.00 | 614.00 | 603.64 | 775 |
| 2025-02-12 | 616.00 | 616.00 | 610.00 | 612.00 | 601.68 | 642 |
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.