Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 608.00 | 608.00 | 604.00 | 604.00 | 604.00 | 191 |
| 2026-10-15 | 606.00 | 608.00 | 602.00 | 608.00 | 608.00 | 142 |
| 2026-10-14 | 606.00 | 608.00 | 606.00 | 606.00 | 606.00 | 373 |
| 2026-10-13 | 604.00 | 608.00 | 600.00 | 604.00 | 604.00 | 840 |
| 2026-10-12 | 602.00 | 608.00 | 600.00 | 608.00 | 608.00 | 1,012 |
| 2026-10-09 | 602.00 | 606.00 | 600.00 | 604.00 | 604.00 | 642 |
| 2026-10-08 | 600.00 | 604.00 | 600.00 | 602.00 | 602.00 | 394 |
| 2026-10-07 | 602.00 | 606.00 | 600.00 | 600.00 | 600.00 | 893 |
| 2026-10-06 | 602.00 | 604.00 | 600.00 | 602.00 | 602.00 | 1,232 |
| 2026-10-05 | 602.00 | 604.00 | 594.00 | 594.00 | 594.00 | 732 |
| 2026-10-02 | 600.00 | 604.00 | 600.00 | 602.00 | 602.00 | 438 |
| 2026-10-01 | 600.00 | 604.00 | 598.00 | 600.00 | 600.00 | 685 |
| 2026-09-30 | 604.00 | 606.00 | 600.00 | 600.00 | 600.00 | 609 |
| 2026-09-29 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | 717 |
| 2026-09-28 | 606.00 | 610.00 | 602.00 | 602.00 | 602.00 | 665 |
| 2026-09-25 | 606.00 | 610.00 | 604.00 | 604.00 | 604.00 | 454 |
| 2026-09-24 | 612.00 | 612.00 | 606.00 | 606.00 | 606.00 | 509 |
| 2026-09-23 | 610.00 | 614.00 | 608.00 | 612.00 | 612.00 | 500 |
| 2026-09-22 | 614.00 | 616.00 | 604.00 | 610.00 | 610.00 | 1,259 |
| 2026-09-21 | 616.00 | 620.00 | 610.00 | 610.00 | 610.00 | 961 |
| 2026-09-18 | 620.00 | 622.00 | 616.00 | 616.00 | 616.00 | 551 |
| 2026-09-17 | 620.00 | 624.00 | 618.00 | 618.00 | 618.00 | 705 |
| 2026-09-16 | 620.00 | 624.00 | 618.00 | 620.00 | 620.00 | 323 |
| 2026-09-15 | 622.00 | 626.00 | 620.00 | 620.00 | 620.00 | 950 |
| 2026-09-14 | 622.00 | 626.00 | 622.00 | 622.00 | 622.00 | 568 |
| 2026-09-11 | 624.00 | 626.00 | 620.00 | 626.00 | 626.00 | 598 |
| 2026-09-10 | 624.00 | 628.00 | 622.00 | 628.00 | 628.00 | 286 |
| 2026-09-09 | 626.00 | 626.00 | 622.00 | 626.00 | 626.00 | 691 |
| 2026-09-08 | 622.00 | 628.00 | 622.00 | 628.00 | 628.00 | 438 |
| 2026-09-07 | 626.00 | 628.00 | 624.00 | 624.00 | 624.00 | 476 |
| 2026-09-04 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | 573 |
| 2026-09-03 | 626.00 | 628.00 | 624.00 | 628.00 | 628.00 | 1,012 |
| 2026-09-02 | 628.00 | 630.00 | 624.00 | 626.00 | 626.00 | 665 |
| 2026-09-01 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 795 |
| 2026-08-31 | 634.00 | 636.00 | 620.00 | 620.00 | 620.00 | 1,876 |
| 2026-08-28 | 636.00 | 636.00 | 630.00 | 632.00 | 632.00 | 862 |
| 2026-08-27 | 630.00 | 634.00 | 628.00 | 634.00 | 634.00 | 1,240 |
| 2026-08-26 | 634.00 | 634.00 | 628.00 | 632.00 | 632.00 | 1,166 |
| 2026-08-25 | 632.00 | 634.00 | 630.00 | 634.00 | 634.00 | 420 |
| 2026-08-24 | 628.00 | 634.00 | 628.00 | 634.00 | 634.00 | 619 |
| 2026-08-21 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | 618 |
| 2026-08-20 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | 869 |
| 2026-08-19 | 630.00 | 630.00 | 626.00 | 630.00 | 630.00 | 654 |
| 2026-08-18 | 630.00 | 632.00 | 628.00 | 632.00 | 632.00 | 1,205 |
| 2026-08-17 | 634.00 | 634.00 | 628.00 | 628.00 | 628.00 | 1,063 |
| 2026-08-14 | 632.00 | 634.00 | 628.00 | 632.00 | 632.00 | 940 |
| 2026-08-13 | 634.00 | 634.00 | 628.00 | 632.00 | 632.00 | 773 |
| 2026-08-12 | 632.00 | 634.00 | 628.00 | 634.00 | 634.00 | 774 |
| 2026-08-11 | 632.00 | 634.00 | 628.00 | 634.00 | 634.00 | 316 |
| 2026-08-10 | 630.00 | 634.00 | 628.00 | 630.00 | 630.00 | 1,247 |
| 2026-08-07 | 630.00 | 634.00 | 630.00 | 630.00 | 630.00 | 705 |
| 2026-08-06 | 632.00 | 634.00 | 630.00 | 630.00 | 630.00 | 476 |
| 2026-08-05 | 630.00 | 634.00 | 628.00 | 630.00 | 630.00 | 877 |
| 2026-08-04 | 634.00 | 634.00 | 628.00 | 628.00 | 628.00 | 916 |
| 2026-08-03 | 630.00 | 634.00 | 628.00 | 634.00 | 634.00 | 526 |
| 2026-07-31 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | 469 |
| 2026-07-30 | 636.00 | 636.00 | 628.00 | 636.00 | 636.00 | 770 |
| 2026-07-29 | 632.00 | 634.00 | 628.00 | 632.00 | 632.00 | 755 |
| 2026-07-28 | 634.00 | 634.00 | 630.00 | 632.00 | 632.00 | 433 |
| 2026-07-27 | 638.00 | 638.00 | 628.00 | 634.00 | 634.00 | 566 |
Page 1 of 21 · 1,254 trading daysOlder →
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.