Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	130.00	132.20	130.00	132.20	131.33	3,486
2023-09-04	130.40	131.80	129.40	131.20	130.34	5,360
2023-09-01	132.00	132.00	130.20	132.00	131.13	2,404
2023-08-31	132.00	133.60	130.00	132.60	131.73	17,270
2023-08-30	131.60	133.60	131.40	133.60	132.72	18,572
2023-08-29	132.00	133.60	130.20	133.40	132.53	8,023
2023-08-28	129.20	132.00	129.00	131.80	130.94	2,799
2023-08-25	130.00	131.00	127.80	130.20	129.35	15,664
2023-08-24	130.40	132.80	130.00	132.00	131.13	10,039
2023-08-23	129.20	131.40	127.40	130.80	129.94	9,399
2023-08-22	124.60	129.20	124.60	129.00	128.15	7,706
2023-08-21	126.00	127.00	123.60	124.20	123.39	5,805
2023-08-18	130.80	130.80	126.00	127.60	126.76	7,397
2023-08-17	133.60	133.60	127.60	132.00	131.13	8,661
2023-08-16	132.20	136.00	132.00	135.00	134.11	6,497
2023-08-15	132.20	134.80	131.00	132.40	131.53	3,051
2023-08-14	133.80	134.40	131.80	132.60	131.73	2,186
2023-08-11	133.60	134.60	132.20	133.80	132.92	2,096
2023-08-10	134.60	134.80	133.00	133.40	132.53	3,145
2023-08-09	134.80	134.80	132.00	133.60	132.72	8,295
2023-08-08	133.00	134.80	133.00	134.80	133.92	4,469
2023-08-07	134.20	137.00	134.00	134.80	133.92	9,759
2023-08-04	134.80	135.00	134.20	135.00	134.11	1,651
2023-08-03	137.60	137.60	133.00	135.00	134.11	261,654
2023-08-02	137.60	137.60	135.20	135.20	134.31	608
2023-08-01	133.40	137.80	131.00	137.60	136.70	16,295
2023-07-31	135.00	135.00	133.20	133.40	132.53	4,276
2023-07-28	137.00	137.40	135.00	135.00	134.11	2,600
2023-07-27	133.20	139.60	133.00	137.00	136.10	12,139
2023-07-26	134.00	134.20	132.40	133.80	132.92	3,896
2023-07-25	132.00	134.00	131.20	134.00	133.12	4,200
2023-07-24	132.00	134.40	132.00	132.00	131.13	1,051
2023-07-21	132.60	134.00	131.00	133.00	132.13	4,780
2023-07-20	134.40	134.80	132.00	132.00	131.13	2,411
2023-07-19	134.40	134.80	132.20	133.60	132.72	1,473
2023-07-18	132.20	135.00	132.20	135.00	134.11	251
2023-07-17	135.00	135.00	132.20	132.40	131.53	3,594
2023-07-14	134.60	135.40	132.80	134.60	133.72	2,798
2023-07-13	131.40	135.80	131.00	135.60	134.71	38,350
2023-07-12	131.20	131.20	130.00	130.20	129.35	2,595
2023-07-11	130.40	131.80	130.40	131.00	130.14	1,489
2023-07-10	131.20	131.20	130.20	130.40	129.55	3,013
2023-07-07	132.00	135.00	131.20	131.20	130.34	4,236
2023-07-06	133.40	133.80	131.00	131.20	130.34	2,791
2023-07-05	133.40	133.80	133.00	133.40	132.53	3,442
2023-07-04	134.20	134.40	133.00	133.40	132.53	2,282
2023-07-03	138.20	138.40	134.40	134.40	133.52	3,445
2023-06-30	134.20	139.80	132.60	138.20	137.29	7,352
2023-06-29	132.60	134.20	132.00	134.20	133.32	1,341
2023-06-28	133.80	133.80	132.20	132.60	131.73	4,682
2023-06-27	135.20	135.60	133.00	133.60	132.72	2,238
2023-06-26	135.00	136.20	133.20	135.60	134.71	13,596
2023-06-23	134.00	136.20	133.20	134.80	133.92	6,917
2023-06-22	134.20	136.80	133.00	136.00	135.11	10,131
2023-06-21	135.00	136.00	134.00	134.20	133.32	6,479
2023-06-20	136.20	137.40	134.00	134.00	133.12	5,728
2023-06-19	139.00	139.00	137.60	137.60	136.70	2,428
2023-06-16	139.40	140.00	138.00	139.20	138.29	6,301
2023-06-15	139.40	141.60	138.40	140.00	139.08	6,044
2023-06-14	141.00	142.00	139.40	139.40	138.49	4,279

← NewerPage 14 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.