Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 124.80 | 127.00 | 124.80 | 126.40 | 126.40 | 11,359 |
| 2024-05-24 | 127.80 | 128.40 | 124.40 | 124.80 | 124.80 | 12,119 |
| 2024-05-23 | 128.60 | 130.40 | 128.00 | 128.20 | 128.20 | 7,471 |
| 2024-05-22 | 127.60 | 130.00 | 126.80 | 128.60 | 128.60 | 9,971 |
| 2024-05-21 | 126.40 | 129.80 | 126.00 | 127.40 | 127.40 | 15,321 |
| 2024-05-17 | 127.80 | 127.80 | 125.00 | 125.40 | 125.40 | 6,572 |
| 2024-05-16 | 131.00 | 131.40 | 125.00 | 126.40 | 126.40 | 16,930 |
| 2024-05-15 | 125.80 | 131.20 | 125.80 | 131.00 | 131.00 | 38,959 |
| 2024-05-14 | 127.20 | 128.60 | 125.60 | 125.80 | 125.80 | 27,420 |
| 2024-05-13 | 120.00 | 126.40 | 118.40 | 126.20 | 126.20 | 52,346 |
| 2024-05-08 | 116.00 | 117.20 | 114.60 | 117.00 | 117.00 | 22,879 |
| 2024-05-07 | 121.80 | 122.20 | 112.00 | 115.20 | 115.20 | 72,600 |
| 2024-05-06 | 120.00 | 124.00 | 120.00 | 122.20 | 122.20 | 57,100 |
| 2024-05-03 | 115.00 | 119.00 | 115.00 | 118.80 | 118.80 | 59,020 |
| 2024-05-02 | 115.00 | 115.60 | 113.00 | 114.20 | 114.20 | 8,178 |
| 2024-05-01 | 115.80 | 115.80 | 113.60 | 113.60 | 113.60 | 10,401 |
| 2024-04-30 | 113.40 | 115.80 | 113.00 | 115.80 | 115.80 | 7,739 |
| 2024-04-29 | 114.00 | 115.00 | 113.20 | 113.40 | 113.40 | 3,192 |
| 2024-04-26 | 112.60 | 114.80 | 112.60 | 113.60 | 113.60 | 10,494 |
| 2024-04-25 | 114.60 | 115.00 | 112.20 | 112.40 | 112.40 | 13,774 |
| 2024-04-24 | 115.00 | 115.80 | 114.60 | 114.60 | 114.60 | 7,640 |
| 2024-04-23 | 114.80 | 115.60 | 113.40 | 115.00 | 115.00 | 8,160 |
| 2024-04-22 | 114.00 | 114.80 | 113.00 | 114.80 | 114.80 | 8,117 |
| 2024-04-19 | 112.20 | 114.00 | 110.60 | 113.80 | 113.05 | 14,376 |
| 2024-04-18 | 114.60 | 114.60 | 111.80 | 112.20 | 111.46 | 19,646 |
| 2024-04-17 | 115.00 | 115.00 | 113.60 | 114.20 | 113.45 | 16,704 |
| 2024-04-16 | 117.00 | 117.00 | 112.40 | 113.80 | 113.05 | 26,790 |
| 2024-04-15 | 117.00 | 117.60 | 115.60 | 116.20 | 115.44 | 9,151 |
| 2024-04-12 | 116.40 | 121.40 | 116.40 | 117.20 | 116.43 | 21,006 |
| 2024-04-11 | 118.40 | 119.60 | 116.40 | 116.80 | 116.03 | 13,560 |
| 2024-04-10 | 119.20 | 120.40 | 118.00 | 119.00 | 118.22 | 12,720 |
| 2024-04-09 | 117.20 | 119.40 | 117.20 | 119.00 | 118.22 | 9,491 |
| 2024-04-08 | 117.00 | 119.20 | 115.40 | 118.00 | 117.23 | 10,967 |
| 2024-04-05 | 115.20 | 117.40 | 115.00 | 116.80 | 116.03 | 8,147 |
| 2024-04-04 | 116.60 | 118.00 | 115.80 | 116.60 | 115.84 | 9,314 |
| 2024-04-03 | 118.00 | 118.40 | 115.40 | 118.20 | 117.43 | 20,243 |
| 2024-04-02 | 117.00 | 119.20 | 117.00 | 118.80 | 118.02 | 13,233 |
| 2024-03-27 | 117.00 | 119.40 | 117.00 | 117.60 | 116.83 | 11,697 |
| 2024-03-26 | 119.80 | 120.00 | 117.80 | 118.40 | 117.62 | 5,775 |
| 2024-03-25 | 118.60 | 120.60 | 118.00 | 119.80 | 119.01 | 17,781 |
| 2024-03-22 | 119.80 | 119.80 | 117.00 | 119.00 | 118.22 | 16,608 |
| 2024-03-21 | 117.00 | 120.00 | 115.80 | 119.80 | 119.01 | 28,288 |
| 2024-03-20 | 119.80 | 119.80 | 116.60 | 116.80 | 116.03 | 23,389 |
| 2024-03-19 | 118.80 | 120.80 | 118.80 | 119.80 | 119.01 | 11,476 |
| 2024-03-18 | 120.60 | 120.60 | 117.60 | 119.00 | 118.22 | 11,110 |
| 2024-03-15 | 121.60 | 122.00 | 120.20 | 121.60 | 120.80 | 13,051 |
| 2024-03-14 | 123.00 | 124.20 | 119.00 | 123.00 | 122.19 | 31,297 |
| 2024-03-13 | 127.00 | 127.60 | 123.00 | 123.60 | 122.79 | 24,296 |
| 2024-03-12 | 128.00 | 129.00 | 126.80 | 128.80 | 127.96 | 8,815 |
| 2024-03-11 | 131.60 | 131.60 | 125.80 | 127.60 | 126.76 | 19,720 |
| 2024-03-08 | 127.00 | 131.60 | 126.80 | 131.20 | 130.34 | 22,579 |
| 2024-03-07 | 128.00 | 129.40 | 127.60 | 128.00 | 127.16 | 7,677 |
| 2024-03-06 | 126.80 | 129.40 | 126.40 | 128.80 | 127.96 | 26,586 |
| 2024-03-05 | 126.00 | 129.40 | 125.20 | 128.00 | 127.16 | 14,533 |
| 2024-03-04 | 129.40 | 130.20 | 125.00 | 126.60 | 125.77 | 18,533 |
| 2024-03-01 | 135.00 | 135.00 | 128.40 | 129.40 | 128.55 | 22,697 |
| 2024-02-29 | 132.80 | 138.80 | 132.80 | 134.60 | 133.72 | 34,219 |
| 2024-02-28 | 137.40 | 141.40 | 132.00 | 132.00 | 131.13 | 43,039 |
| 2024-02-27 | 137.00 | 139.00 | 134.00 | 138.60 | 137.69 | 24,170 |
| 2024-02-26 | 138.40 | 139.00 | 136.00 | 138.00 | 137.10 | 16,093 |
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.