Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 616.00 | 618.00 | 612.00 | 614.00 | 603.64 | 1,129 |
| 2025-02-10 | 618.00 | 620.00 | 612.00 | 614.00 | 603.64 | 688 |
| 2025-02-07 | 618.00 | 620.00 | 612.00 | 618.00 | 607.58 | 451 |
| 2025-02-06 | 618.00 | 620.00 | 614.00 | 620.00 | 609.54 | 876 |
| 2025-02-05 | 620.00 | 622.00 | 612.00 | 612.00 | 601.68 | 1,046 |
| 2025-02-04 | 622.00 | 622.00 | 614.00 | 622.00 | 611.51 | 1,075 |
| 2025-02-03 | 628.00 | 630.00 | 616.00 | 622.00 | 611.51 | 978 |
| 2025-01-31 | 614.00 | 632.00 | 604.00 | 630.00 | 619.37 | 1,117 |
| 2025-01-30 | 608.00 | 620.00 | 604.00 | 620.00 | 609.54 | 1,463 |
| 2025-01-29 | 608.00 | 610.00 | 606.00 | 610.00 | 599.71 | 1,328 |
| 2025-01-28 | 606.00 | 610.00 | 606.00 | 610.00 | 599.71 | 885 |
| 2025-01-27 | 606.00 | 612.00 | 606.00 | 610.00 | 599.71 | 1,181 |
| 2025-01-24 | 614.00 | 614.00 | 606.00 | 608.00 | 597.74 | 2,133 |
| 2025-01-23 | 620.00 | 620.00 | 610.00 | 614.00 | 603.64 | 1,572 |
| 2025-01-22 | 624.00 | 624.00 | 618.00 | 622.00 | 611.51 | 1,934 |
| 2025-01-21 | 628.00 | 630.00 | 624.00 | 624.00 | 613.47 | 567 |
| 2025-01-20 | 632.00 | 634.00 | 624.00 | 630.00 | 619.37 | 1,343 |
| 2025-01-17 | 632.00 | 632.00 | 626.00 | 628.00 | 617.41 | 731 |
| 2025-01-16 | 628.00 | 632.00 | 620.00 | 632.00 | 621.34 | 473 |
| 2025-01-15 | 634.00 | 636.00 | 630.00 | 630.00 | 619.37 | 1,241 |
| 2025-01-14 | 646.00 | 646.00 | 632.00 | 636.00 | 625.27 | 541 |
| 2025-01-13 | 638.00 | 644.00 | 634.00 | 636.00 | 625.27 | 991 |
| 2025-01-10 | 662.00 | 662.00 | 638.00 | 644.00 | 633.14 | 1,218 |
| 2025-01-09 | 650.00 | 654.00 | 646.00 | 650.00 | 639.04 | 822 |
| 2025-01-08 | 668.00 | 668.00 | 650.00 | 650.00 | 639.04 | 541 |
| 2025-01-07 | 654.00 | 656.00 | 650.00 | 652.00 | 641.00 | 1,258 |
| 2025-01-06 | 662.00 | 670.00 | 654.00 | 654.00 | 642.97 | 855 |
| 2025-01-03 | 660.00 | 670.00 | 654.00 | 662.00 | 650.83 | 1,342 |
| 2025-01-02 | 656.00 | 658.00 | 644.00 | 658.00 | 646.90 | 1,517 |
| 2024-12-30 | 634.00 | 656.00 | 632.00 | 656.00 | 644.93 | 1,841 |
| 2024-12-27 | 634.00 | 646.00 | 632.00 | 634.00 | 623.31 | 1,627 |
| 2024-12-23 | 626.00 | 642.00 | 626.00 | 632.00 | 621.34 | 2,324 |
| 2024-12-20 | 648.00 | 654.00 | 640.00 | 642.00 | 631.17 | 2,120 |
| 2024-12-19 | 642.00 | 650.00 | 630.00 | 648.00 | 637.07 | 1,918 |
| 2024-12-18 | 646.00 | 646.00 | 640.00 | 646.00 | 635.10 | 1,175 |
| 2024-12-17 | 652.00 | 654.00 | 642.00 | 648.00 | 637.07 | 1,697 |
| 2024-12-16 | 658.00 | 658.00 | 650.00 | 652.00 | 641.00 | 1,277 |
| 2024-12-13 | 660.00 | 662.00 | 650.00 | 654.00 | 642.97 | 2,258 |
| 2024-12-12 | 666.00 | 666.00 | 650.00 | 660.00 | 648.87 | 2,570 |
| 2024-12-11 | 660.00 | 666.00 | 660.00 | 664.00 | 652.80 | 1,000 |
| 2024-12-10 | 664.00 | 670.00 | 660.00 | 660.00 | 648.87 | 1,214 |
| 2024-12-09 | 668.00 | 670.00 | 662.00 | 666.00 | 654.77 | 1,006 |
| 2024-12-06 | 672.00 | 674.00 | 666.00 | 668.00 | 656.73 | 904 |
| 2024-12-05 | 672.00 | 678.00 | 670.00 | 670.00 | 658.70 | 656 |
| 2024-12-04 | 678.00 | 680.00 | 664.00 | 670.00 | 658.70 | 2,399 |
| 2024-12-03 | 682.00 | 692.00 | 670.00 | 676.00 | 664.60 | 2,601 |
| 2024-12-02 | 680.00 | 684.00 | 668.00 | 674.00 | 662.63 | 1,197 |
| 2024-11-29 | 674.00 | 680.00 | 670.00 | 678.00 | 666.56 | 1,019 |
| 2024-11-28 | 674.00 | 680.00 | 670.00 | 670.00 | 658.70 | 858 |
| 2024-11-27 | 678.00 | 682.00 | 672.00 | 676.00 | 664.60 | 1,112 |
| 2024-11-26 | 678.00 | 684.00 | 676.00 | 684.00 | 672.46 | 429 |
| 2024-11-25 | 680.00 | 684.00 | 676.00 | 684.00 | 672.46 | 617 |
| 2024-11-22 | 676.00 | 680.00 | 676.00 | 676.00 | 664.60 | 1,419 |
| 2024-11-21 | 678.00 | 682.00 | 678.00 | 678.00 | 666.56 | 477 |
| 2024-11-20 | 676.00 | 690.00 | 676.00 | 678.00 | 666.56 | 644 |
| 2024-11-19 | 684.00 | 684.00 | 676.00 | 678.00 | 666.56 | 131 |
| 2024-11-18 | 676.00 | 690.00 | 676.00 | 684.00 | 672.46 | 1,049 |
| 2024-11-15 | 678.00 | 686.00 | 676.00 | 680.00 | 668.53 | 723 |
| 2024-11-14 | 690.00 | 692.00 | 678.00 | 680.00 | 668.53 | 218 |
| 2024-11-13 | 680.00 | 690.00 | 678.00 | 686.00 | 674.43 | 996 |
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.