Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	106.40	106.60	102.00	102.60	101.93	22,926
2023-11-27	110.00	110.00	105.20	106.20	105.50	26,836
2023-11-24	107.00	111.60	106.40	110.40	109.68	26,824
2023-11-23	107.60	107.60	104.00	106.00	105.31	21,337
2023-11-22	105.00	108.40	104.40	107.60	106.89	24,552
2023-11-21	121.00	122.00	105.00	106.00	105.31	48,811
2023-11-20	110.00	118.40	110.00	118.40	117.62	80,895
2023-11-17	107.00	113.00	107.00	112.80	112.06	124,254
2023-11-16	103.60	105.80	103.60	104.40	103.72	8,864
2023-11-15	106.60	107.20	103.60	103.60	102.92	17,584
2023-11-14	104.80	107.20	104.40	106.20	105.50	8,298
2023-11-13	104.60	105.40	101.80	104.60	103.91	12,420
2023-11-10	105.00	105.60	104.00	104.20	103.52	8,115
2023-11-09	107.00	107.40	105.00	105.00	104.31	11,826
2023-11-08	111.00	111.00	107.00	107.40	106.70	6,977
2023-11-07	109.40	112.20	109.20	111.00	110.27	6,115
2023-11-06	110.00	112.20	108.80	109.20	108.48	101,470
2023-11-03	109.20	112.00	108.60	110.00	109.28	10,956
2023-11-02	102.40	111.80	101.60	109.20	108.48	23,391
2023-11-01	98.400	102.20	98.400	102.00	101.33	15,685
2023-10-31	116.20	116.20	98.200	98.900	98.252	19,613
2023-10-30	106.40	106.60	104.00	105.00	104.31	5,350
2023-10-27	103.80	106.60	103.80	106.00	105.31	11,174
2023-10-26	108.00	108.80	103.80	103.80	103.12	15,855
2023-10-25	108.00	110.20	107.40	110.00	109.28	11,343
2023-10-24	101.00	108.00	101.00	108.00	107.29	16,547
2023-10-23	105.00	105.00	97.800	102.00	101.33	30,323
2023-10-20	108.20	110.00	104.00	106.00	105.31	6,800
2023-10-19	112.20	112.20	108.00	108.20	107.49	20,042
2023-10-18	110.60	113.00	110.00	112.20	111.46	7,039
2023-10-17	111.00	111.80	109.60	109.60	108.88	4,785
2023-10-16	112.40	112.40	110.20	111.00	110.27	3,067
2023-10-13	111.20	112.20	110.60	112.00	111.27	4,498
2023-10-12	112.40	114.20	111.20	111.20	110.47	3,687
2023-10-11	112.00	114.40	112.00	112.60	111.86	2,861
2023-10-10	112.80	112.80	111.20	112.00	111.27	7,682
2023-10-09	112.40	112.60	110.60	110.60	109.87	26,360
2023-10-06	114.60	115.00	110.60	110.60	109.87	9,565
2023-10-05	116.00	116.80	115.00	115.00	114.25	4,943
2023-10-04	117.80	119.00	115.00	115.00	114.25	4,189
2023-10-03	117.80	118.20	117.20	118.20	117.43	5,940
2023-10-02	118.60	120.00	117.60	119.60	118.82	28,796
2023-09-29	120.60	122.20	118.60	118.60	117.82	5,966
2023-09-28	122.40	122.40	119.40	121.00	120.21	6,292
2023-09-27	120.40	123.40	120.00	123.40	122.59	4,258
2023-09-26	122.00	122.60	120.00	120.40	119.61	37,223
2023-09-25	123.20	123.80	121.00	122.00	121.20	6,885
2023-09-22	124.20	125.20	123.60	125.20	124.38	8,406
2023-09-21	125.60	126.40	124.20	124.80	123.98	3,379
2023-09-20	123.00	126.40	123.00	125.40	124.58	8,935
2023-09-19	124.80	124.80	122.60	123.20	122.39	6,779
2023-09-18	125.00	126.40	124.80	124.80	123.98	2,260
2023-09-15	127.20	128.80	125.00	125.00	124.18	12,567
2023-09-14	127.20	128.60	126.80	126.80	125.97	10,532
2023-09-13	128.60	128.60	126.00	126.00	125.17	3,903
2023-09-12	128.20	129.60	127.60	129.40	128.55	28,148
2023-09-11	129.00	130.20	128.00	130.20	129.35	10,617
2023-09-08	129.20	129.60	126.20	129.00	128.15	7,456
2023-09-07	129.00	129.60	128.00	129.20	128.35	3,845
2023-09-06	131.80	131.80	128.80	130.40	129.55	3,296

← NewerPage 13 of 21 · 1,256 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.