Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 141.00 | 141.20 | 136.60 | 138.40 | 137.49 | 16,569 |
| 2024-02-22 | 133.20 | 140.00 | 133.20 | 139.80 | 138.88 | 17,760 |
| 2024-02-21 | 135.00 | 135.00 | 132.80 | 133.80 | 132.92 | 12,692 |
| 2024-02-20 | 138.60 | 138.60 | 134.60 | 135.00 | 134.11 | 9,424 |
| 2024-02-19 | 138.40 | 140.00 | 136.60 | 138.80 | 137.89 | 11,506 |
| 2024-02-16 | 136.00 | 138.40 | 136.00 | 138.40 | 137.49 | 10,936 |
| 2024-02-15 | 136.00 | 137.20 | 133.40 | 137.00 | 136.10 | 17,987 |
| 2024-02-14 | 136.40 | 139.00 | 136.40 | 137.40 | 136.50 | 15,115 |
| 2024-02-13 | 136.00 | 138.40 | 136.00 | 138.20 | 137.29 | 13,916 |
| 2024-02-12 | 136.20 | 140.20 | 134.60 | 136.20 | 135.31 | 21,413 |
| 2024-02-09 | 139.00 | 139.00 | 136.80 | 137.40 | 136.50 | 11,115 |
| 2024-02-08 | 135.60 | 141.20 | 135.60 | 138.60 | 137.69 | 20,218 |
| 2024-02-07 | 138.00 | 138.20 | 133.40 | 134.20 | 133.32 | 19,378 |
| 2024-02-06 | 139.00 | 141.80 | 136.40 | 138.00 | 137.10 | 28,409 |
| 2024-02-05 | 137.60 | 143.40 | 137.00 | 138.40 | 137.49 | 37,100 |
| 2024-02-02 | 147.00 | 147.00 | 135.00 | 137.00 | 136.10 | 82,233 |
| 2024-02-01 | 147.40 | 151.20 | 145.60 | 149.80 | 148.82 | 29,006 |
| 2024-01-31 | 149.00 | 149.00 | 145.20 | 146.80 | 145.84 | 27,596 |
| 2024-01-30 | 144.00 | 150.40 | 143.80 | 147.40 | 146.43 | 80,349 |
| 2024-01-29 | 137.20 | 144.60 | 136.20 | 140.80 | 139.88 | 71,370 |
| 2024-01-26 | 131.40 | 135.00 | 130.00 | 134.80 | 133.92 | 18,337 |
| 2024-01-25 | 130.40 | 132.40 | 129.20 | 130.80 | 129.94 | 21,777 |
| 2024-01-24 | 126.20 | 131.80 | 126.20 | 130.00 | 129.15 | 22,697 |
| 2024-01-23 | 126.60 | 128.00 | 123.00 | 124.40 | 123.58 | 24,305 |
| 2024-01-22 | 121.40 | 127.80 | 121.20 | 126.60 | 125.77 | 30,573 |
| 2024-01-19 | 120.20 | 121.40 | 119.40 | 120.80 | 120.01 | 15,014 |
| 2024-01-18 | 117.20 | 120.20 | 117.20 | 119.60 | 118.82 | 11,403 |
| 2024-01-17 | 114.40 | 117.40 | 114.00 | 116.60 | 115.84 | 15,351 |
| 2024-01-16 | 114.40 | 117.00 | 114.20 | 116.20 | 115.44 | 8,055 |
| 2024-01-15 | 117.80 | 119.00 | 114.20 | 114.40 | 113.65 | 10,019 |
| 2024-01-12 | 117.80 | 119.00 | 117.20 | 118.40 | 117.62 | 5,414 |
| 2024-01-11 | 118.80 | 120.00 | 117.00 | 117.00 | 116.23 | 8,350 |
| 2024-01-10 | 121.00 | 121.00 | 118.00 | 118.40 | 117.62 | 9,900 |
| 2024-01-09 | 117.20 | 121.40 | 117.20 | 120.60 | 119.81 | 13,281 |
| 2024-01-08 | 116.60 | 116.80 | 114.20 | 116.20 | 115.44 | 13,598 |
| 2024-01-05 | 121.60 | 122.20 | 116.00 | 117.20 | 116.43 | 24,224 |
| 2024-01-04 | 118.40 | 122.40 | 118.00 | 122.20 | 121.40 | 40,167 |
| 2024-01-03 | 112.00 | 118.80 | 112.00 | 117.00 | 116.23 | 76,257 |
| 2024-01-02 | 105.80 | 108.40 | 105.80 | 108.00 | 107.29 | 12,266 |
| 2023-12-29 | 104.40 | 105.80 | 104.40 | 105.00 | 104.31 | 13,178 |
| 2023-12-28 | 103.60 | 105.80 | 103.60 | 105.60 | 104.91 | 14,173 |
| 2023-12-27 | 105.60 | 107.00 | 103.60 | 104.20 | 103.52 | 18,047 |
| 2023-12-22 | 107.00 | 107.40 | 105.40 | 105.60 | 104.91 | 6,849 |
| 2023-12-21 | 105.60 | 106.80 | 105.20 | 106.40 | 105.70 | 9,198 |
| 2023-12-20 | 106.40 | 108.00 | 105.00 | 106.00 | 105.31 | 15,068 |
| 2023-12-19 | 105.20 | 108.60 | 105.20 | 106.40 | 105.70 | 18,302 |
| 2023-12-18 | 108.00 | 108.80 | 105.00 | 105.20 | 104.51 | 9,104 |
| 2023-12-15 | 108.80 | 109.80 | 108.00 | 108.40 | 107.69 | 7,472 |
| 2023-12-14 | 104.40 | 108.40 | 104.40 | 108.40 | 107.69 | 15,506 |
| 2023-12-13 | 104.00 | 105.80 | 103.80 | 103.80 | 103.12 | 6,450 |
| 2023-12-12 | 107.60 | 107.60 | 103.80 | 104.00 | 103.32 | 9,395 |
| 2023-12-11 | 106.00 | 106.80 | 104.40 | 106.60 | 105.90 | 17,528 |
| 2023-12-08 | 106.00 | 106.60 | 105.00 | 105.40 | 104.71 | 13,503 |
| 2023-12-07 | 107.20 | 108.40 | 105.60 | 106.20 | 105.50 | 6,001 |
| 2023-12-06 | 104.80 | 110.20 | 104.80 | 107.40 | 106.70 | 28,860 |
| 2023-12-05 | 106.40 | 107.00 | 104.00 | 104.40 | 103.72 | 7,817 |
| 2023-12-04 | 104.40 | 106.40 | 103.00 | 106.00 | 105.31 | 10,562 |
| 2023-12-01 | 103.00 | 104.60 | 101.80 | 104.40 | 103.72 | 19,458 |
| 2023-11-30 | 104.80 | 105.00 | 102.40 | 103.00 | 102.32 | 301,822 |
| 2023-11-29 | 102.20 | 105.80 | 102.20 | 105.60 | 104.91 | 13,767 |
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.