Trifork Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	97.200	100.50	97.200	97.800	97.800	13,302
2026-10-15	96.000	97.200	95.200	97.200	97.200	9,896
2026-10-14	97.600	98.200	96.200	96.200	96.200	12,622
2026-10-13	97.400	98.800	97.400	97.600	97.600	7,163
2026-10-12	97.600	98.400	97.200	97.200	97.200	8,790
2026-10-09	98.600	99.600	97.000	97.000	97.000	8,386
2026-10-08	97.200	99.000	97.200	98.600	98.600	8,936
2026-10-07	100.00	100.00	97.200	98.000	98.000	9,826
2026-10-06	98.600	100.50	98.600	100.00	100.00	13,146
2026-10-05	100.50	101.50	98.600	99.400	99.400	13,609
2026-10-02	101.00	101.50	99.800	100.50	100.50	3,322
2026-10-01	100.50	102.00	99.400	101.00	101.00	9,457
2026-09-30	100.50	102.00	100.00	100.50	100.50	11,492
2026-09-29	101.50	101.50	100.50	101.50	101.50	7,010
2026-09-28	101.50	103.00	100.50	102.00	102.00	24,653
2026-09-25	103.50	104.50	101.00	101.00	101.00	26,687
2026-09-24	103.00	103.50	102.00	103.00	103.00	8,709
2026-09-23	104.50	104.50	103.00	103.50	103.50	7,382
2026-09-22	105.00	108.00	104.00	104.50	104.50	20,002
2026-09-21	104.00	106.00	104.00	105.00	105.00	14,593
2026-09-18	106.00	106.00	102.50	104.00	104.00	20,169
2026-09-17	104.50	106.50	104.50	106.00	106.00	9,381
2026-09-16	106.00	106.50	105.00	105.00	105.00	9,202
2026-09-15	106.50	107.00	105.00	105.50	105.50	9,889
2026-09-14	104.50	107.00	104.50	107.00	107.00	5,486
2026-09-11	105.50	106.00	104.50	104.50	104.50	18,287
2026-09-10	106.00	107.50	105.00	105.50	105.50	19,941
2026-09-09	106.50	108.00	105.50	106.00	106.00	20,760
2026-09-08	108.00	108.50	106.50	106.50	106.50	14,031
2026-09-07	108.00	110.00	107.50	108.00	108.00	11,579
2026-09-04	109.00	110.00	108.00	108.00	108.00	14,368
2026-09-03	110.00	111.00	109.00	109.50	109.50	17,961
2026-09-02	110.00	112.00	109.50	110.50	110.50	18,703
2026-09-01	112.00	112.00	110.50	111.50	111.50	9,775
2026-08-31	112.00	113.00	111.50	112.00	112.00	14,151
2026-08-28	110.50	112.00	110.00	112.00	112.00	12,619
2026-08-27	110.00	111.50	108.50	111.00	111.00	20,807
2026-08-26	111.50	111.50	107.00	110.50	110.50	40,170
2026-08-25	108.00	113.00	108.00	111.50	111.50	48,343
2026-08-24	110.00	112.00	108.50	109.00	109.00	23,904
2026-08-21	106.50	110.00	106.00	109.50	109.50	18,198
2026-08-20	105.50	106.50	104.50	106.00	106.00	18,948
2026-08-19	105.00	106.00	104.50	105.50	105.50	14,974
2026-08-18	111.00	111.00	104.00	104.50	104.50	52,174
2026-08-17	118.00	118.00	108.50	109.50	109.50	79,820
2026-08-14	120.50	122.00	119.00	121.00	121.00	51,691
2026-08-13	119.50	122.50	116.50	118.50	118.50	46,471
2026-08-12	114.00	120.00	114.00	117.00	117.00	30,511
2026-08-11	115.00	116.00	113.50	114.50	114.50	24,407
2026-08-10	114.50	115.50	113.00	114.50	114.50	12,070
2026-08-07	115.50	117.50	114.00	114.50	114.50	21,570
2026-08-06	115.50	117.00	114.00	115.50	115.50	12,618
2026-08-05	115.00	115.00	113.00	115.00	115.00	11,676
2026-08-04	111.50	115.00	111.50	114.00	114.00	22,126
2026-08-03	112.50	114.00	111.00	111.50	111.50	24,114
2026-07-31	109.50	112.50	109.00	112.00	112.00	15,718
2026-07-30	110.50	111.50	109.50	109.50	109.50	8,557
2026-07-29	107.00	111.00	107.00	110.50	110.50	17,082
2026-07-28	107.00	109.50	106.50	107.50	107.50	21,462
2026-07-27	108.00	108.50	106.00	107.00	107.00	12,059

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.7461 CHF
2023-04-13	1.0432 CHF
2022-04-21	2.8200 CHF

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.