Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	140.00	142.20	138.20	141.80	140.87	6,485
2023-06-12	142.00	142.00	138.20	139.20	138.29	8,764
2023-06-09	139.80	141.80	139.40	139.60	138.68	4,404
2023-06-08	141.00	141.60	139.80	139.80	138.88	8,224
2023-06-07	143.00	143.60	141.00	142.40	141.47	5,229
2023-06-06	140.60	143.80	140.60	142.60	141.67	3,217
2023-06-02	140.00	143.00	140.00	140.60	139.68	3,242
2023-06-01	141.40	142.40	140.00	140.00	139.08	3,642
2023-05-31	141.80	144.60	140.00	140.00	139.08	13,489
2023-05-30	145.20	145.20	141.60	142.60	141.67	4,253
2023-05-26	143.00	149.00	143.00	147.80	146.83	14,677
2023-05-25	144.20	146.40	143.00	143.00	142.06	4,604
2023-05-24	142.00	144.60	138.00	142.40	141.47	31,203
2023-05-23	144.60	144.60	142.00	143.00	142.06	4,863
2023-05-22	147.00	147.60	144.60	146.20	145.24	4,279
2023-05-17	146.40	148.20	144.00	147.00	146.04	7,213
2023-05-16	149.20	149.20	145.80	147.60	146.63	10,509
2023-05-15	152.00	152.00	149.20	150.60	149.61	2,844
2023-05-12	151.40	151.40	149.00	151.00	150.01	3,311
2023-05-11	153.00	153.60	151.40	152.60	151.60	1,794
2023-05-10	155.40	155.40	151.20	152.20	151.20	2,228
2023-05-09	150.00	155.40	149.60	155.40	154.38	5,773
2023-05-08	148.40	151.00	148.00	149.60	148.62	2,916
2023-05-04	155.40	155.40	148.00	148.00	147.03	11,016
2023-05-03	157.60	157.60	152.40	155.20	154.18	3,621
2023-05-02	159.00	159.00	155.20	158.20	157.16	1,371
2023-05-01	161.20	161.20	156.60	156.80	155.77	1,843
2023-04-28	154.80	160.80	154.40	160.80	159.75	10,339
2023-04-27	155.00	158.00	152.80	153.00	152.00	4,306
2023-04-26	155.20	157.00	153.20	156.60	155.57	3,857
2023-04-25	156.00	158.60	152.40	152.60	151.60	6,250
2023-04-24	155.20	158.00	155.20	156.20	155.18	2,978
2023-04-21	158.40	158.40	154.00	156.60	155.57	3,540
2023-04-20	157.20	159.20	156.40	156.40	155.37	1,080
2023-04-19	157.40	162.00	154.40	157.80	156.77	8,654
2023-04-18	159.00	159.40	157.00	158.40	157.36	1,589
2023-04-17	160.00	161.60	158.60	159.40	158.36	2,454
2023-04-14	158.60	162.20	158.60	161.00	159.94	15,215
2023-04-13	162.20	162.20	158.60	160.00	158.95	4,770
2023-04-12	162.00	163.20	159.00	162.00	140.73	5,146
2023-04-11	164.00	164.00	161.80	163.00	141.60	2,725
2023-04-05	163.80	163.80	162.00	163.00	141.60	2,134
2023-04-04	164.60	164.60	162.60	163.80	142.30	1,335
2023-04-03	159.00	164.80	159.00	163.60	142.12	5,469
2023-03-31	160.00	161.40	158.60	159.00	138.13	5,654
2023-03-30	154.40	160.80	154.40	160.40	139.34	5,356
2023-03-29	154.60	156.00	153.40	154.20	133.96	7,319
2023-03-28	157.60	157.60	153.20	154.00	133.78	4,117
2023-03-27	156.40	157.80	154.00	156.80	136.22	5,726
2023-03-24	156.20	158.40	152.60	152.60	132.57	30,560
2023-03-23	153.60	158.80	153.00	156.20	135.70	7,531
2023-03-22	158.80	159.40	153.60	153.60	133.44	21,413
2023-03-21	157.00	161.00	157.00	160.00	139.00	10,383
2023-03-20	158.40	158.40	154.80	157.00	136.39	10,180
2023-03-17	164.00	164.20	158.60	158.80	137.95	6,600
2023-03-16	164.40	165.40	160.00	162.60	141.26	3,232
2023-03-15	166.60	168.00	163.60	163.60	142.12	36,931
2023-03-14	161.40	168.40	161.40	166.60	144.73	8,325
2023-03-13	165.00	165.00	157.20	161.40	140.21	32,094
2023-03-10	169.80	169.80	164.00	164.80	143.17	6,955

← NewerPage 15 of 21 · 1,253 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.