Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 101.60 | 101.60 | 98.000 | 98.400 | 98.400 | 34,568 |
| 2024-08-19 | 105.00 | 106.20 | 99.500 | 101.60 | 101.60 | 31,203 |
| 2024-08-16 | 103.80 | 106.20 | 102.40 | 105.20 | 105.20 | 9,170 |
| 2024-08-15 | 103.40 | 104.00 | 99.600 | 104.00 | 104.00 | 6,725 |
| 2024-08-14 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 62,958 |
| 2024-08-13 | 103.00 | 104.40 | 101.80 | 102.40 | 102.40 | 5,845 |
| 2024-08-12 | 103.00 | 105.00 | 103.00 | 103.40 | 103.40 | 3,118 |
| 2024-08-09 | 102.00 | 104.00 | 102.00 | 103.40 | 103.40 | 2,249 |
| 2024-08-08 | 102.60 | 103.60 | 101.80 | 101.80 | 101.80 | 7,209 |
| 2024-08-07 | 102.00 | 105.00 | 102.00 | 103.60 | 103.60 | 3,369 |
| 2024-08-06 | 104.00 | 105.40 | 101.80 | 102.20 | 102.20 | 8,109 |
| 2024-08-05 | 106.00 | 106.00 | 97.700 | 99.500 | 99.500 | 12,442 |
| 2024-08-02 | 106.00 | 106.20 | 102.20 | 102.20 | 102.20 | 10,957 |
| 2024-08-01 | 106.20 | 107.20 | 106.20 | 106.40 | 106.40 | 3,435 |
| 2024-07-31 | 106.80 | 107.00 | 106.00 | 106.20 | 106.20 | 9,519 |
| 2024-07-30 | 107.40 | 108.00 | 106.80 | 107.00 | 107.00 | 5,057 |
| 2024-07-29 | 109.80 | 110.00 | 107.00 | 107.40 | 107.40 | 9,197 |
| 2024-07-26 | 106.60 | 110.20 | 106.60 | 110.00 | 110.00 | 5,333 |
| 2024-07-25 | 108.00 | 108.60 | 106.80 | 107.80 | 107.80 | 5,512 |
| 2024-07-24 | 107.20 | 109.00 | 107.00 | 108.00 | 108.00 | 1,731 |
| 2024-07-23 | 108.20 | 109.20 | 107.80 | 108.00 | 108.00 | 5,649 |
| 2024-07-22 | 108.20 | 109.60 | 108.00 | 108.40 | 108.40 | 1,591 |
| 2024-07-19 | 108.00 | 108.80 | 107.00 | 108.20 | 108.20 | 3,136 |
| 2024-07-18 | 108.40 | 110.00 | 108.20 | 109.00 | 109.00 | 944 |
| 2024-07-17 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | 2,119 |
| 2024-07-16 | 109.60 | 109.60 | 108.80 | 109.00 | 109.00 | 2,280 |
| 2024-07-15 | 111.20 | 111.20 | 109.20 | 109.60 | 109.60 | 3,037 |
| 2024-07-12 | 110.00 | 112.00 | 110.00 | 111.60 | 111.60 | 2,151 |
| 2024-07-11 | 110.00 | 111.20 | 109.80 | 111.20 | 111.20 | 5,460 |
| 2024-07-10 | 111.60 | 111.60 | 110.00 | 110.00 | 110.00 | 3,012 |
| 2024-07-09 | 111.60 | 113.60 | 110.00 | 110.00 | 110.00 | 4,932 |
| 2024-07-08 | 114.00 | 114.00 | 111.60 | 111.60 | 111.60 | 3,051 |
| 2024-07-05 | 112.60 | 113.40 | 111.00 | 113.00 | 113.00 | 6,146 |
| 2024-07-04 | 111.60 | 113.20 | 111.00 | 112.60 | 112.60 | 6,348 |
| 2024-07-03 | 110.00 | 113.20 | 110.00 | 111.60 | 111.60 | 11,357 |
| 2024-07-02 | 108.00 | 109.60 | 107.20 | 109.20 | 109.20 | 7,580 |
| 2024-07-01 | 109.80 | 111.60 | 107.60 | 107.60 | 107.60 | 8,819 |
| 2024-06-28 | 109.20 | 111.60 | 109.20 | 110.80 | 110.80 | 14,919 |
| 2024-06-27 | 108.60 | 109.00 | 107.40 | 108.40 | 108.40 | 5,946 |
| 2024-06-26 | 109.00 | 110.40 | 109.00 | 109.00 | 109.00 | 7,053 |
| 2024-06-25 | 110.40 | 111.00 | 109.00 | 109.00 | 109.00 | 6,281 |
| 2024-06-24 | 110.60 | 111.80 | 110.20 | 110.60 | 110.60 | 7,168 |
| 2024-06-21 | 111.20 | 112.00 | 110.40 | 110.40 | 110.40 | 8,350 |
| 2024-06-20 | 112.40 | 113.20 | 111.40 | 112.20 | 112.20 | 14,723 |
| 2024-06-19 | 112.80 | 114.00 | 112.00 | 112.60 | 112.60 | 6,813 |
| 2024-06-18 | 113.00 | 114.20 | 112.80 | 113.00 | 113.00 | 5,357 |
| 2024-06-17 | 116.60 | 116.60 | 113.40 | 113.60 | 113.60 | 10,858 |
| 2024-06-14 | 117.40 | 117.40 | 115.40 | 117.00 | 117.00 | 8,602 |
| 2024-06-13 | 115.80 | 117.40 | 115.60 | 116.60 | 116.60 | 12,616 |
| 2024-06-12 | 113.20 | 116.40 | 113.20 | 116.00 | 116.00 | 12,948 |
| 2024-06-11 | 115.80 | 115.80 | 113.40 | 113.40 | 113.40 | 21,202 |
| 2024-06-10 | 117.40 | 117.40 | 115.60 | 116.00 | 116.00 | 3,476 |
| 2024-06-07 | 117.80 | 117.80 | 115.20 | 115.20 | 115.20 | 7,379 |
| 2024-06-06 | 115.60 | 118.20 | 115.60 | 117.80 | 117.80 | 11,648 |
| 2024-06-04 | 116.00 | 117.20 | 115.00 | 115.60 | 115.60 | 22,125 |
| 2024-06-03 | 120.00 | 120.00 | 116.20 | 116.20 | 116.20 | 25,338 |
| 2024-05-31 | 123.20 | 123.20 | 118.00 | 119.40 | 119.40 | 27,643 |
| 2024-05-30 | 121.40 | 124.00 | 120.40 | 121.40 | 121.40 | 30,134 |
| 2024-05-29 | 117.20 | 121.60 | 116.60 | 120.20 | 120.20 | 58,101 |
| 2024-05-28 | 119.40 | 119.40 | 114.80 | 116.00 | 116.00 | 112,198 |
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.