Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	173.80	173.80	169.00	169.80	147.51	5,799
2023-03-08	175.00	178.00	173.20	173.60	150.81	14,244
2023-03-07	172.00	175.00	171.00	175.00	152.03	10,860
2023-03-06	175.00	175.00	170.00	172.00	149.42	5,719
2023-03-03	174.40	175.00	173.40	174.40	151.51	11,127
2023-03-02	172.80	174.00	172.00	173.60	150.81	7,119
2023-03-01	170.00	172.40	169.40	172.00	149.42	8,427
2023-02-28	164.40	171.00	164.40	170.00	147.68	32,296
2023-02-27	160.40	165.60	159.60	163.20	141.78	9,117
2023-02-24	160.00	162.20	159.00	160.40	139.34	4,074
2023-02-23	160.40	163.40	160.00	160.60	139.52	6,772
2023-02-22	167.80	167.80	160.00	160.40	139.34	10,137
2023-02-21	165.00	168.00	165.00	167.80	145.77	4,171
2023-02-20	163.40	166.00	163.40	165.00	143.34	2,589
2023-02-17	164.00	167.00	163.40	164.60	142.99	5,750
2023-02-16	167.00	169.40	163.20	164.00	142.47	9,599
2023-02-15	162.00	170.00	161.00	166.80	144.90	7,991
2023-02-14	168.80	168.80	161.40	162.60	141.26	12,483
2023-02-13	168.00	168.80	165.20	168.80	146.64	2,553
2023-02-10	171.40	171.40	166.00	166.80	144.90	6,909
2023-02-09	168.80	172.80	168.40	172.20	149.60	5,245
2023-02-08	168.00	172.80	166.20	166.20	144.38	9,941
2023-02-07	169.20	169.60	165.00	166.40	144.56	8,476
2023-02-06	172.60	176.00	166.60	167.20	145.25	10,257
2023-02-03	170.00	174.00	166.60	173.80	150.99	14,883
2023-02-02	162.00	172.80	162.00	172.00	149.42	21,960
2023-02-01	156.00	159.00	155.40	158.00	137.26	4,981
2023-01-31	155.20	155.60	154.00	155.60	135.17	4,938
2023-01-30	155.40	157.00	152.80	153.20	133.09	5,139
2023-01-27	155.00	157.80	155.00	155.80	135.35	3,801
2023-01-26	154.40	158.00	154.40	157.00	136.39	2,883
2023-01-25	161.00	161.00	154.40	154.40	134.13	5,991
2023-01-24	160.00	162.00	159.60	162.00	140.73	4,506
2023-01-23	157.80	160.00	157.60	159.60	138.65	1,564
2023-01-20	158.20	160.60	157.60	157.80	137.09	2,553
2023-01-19	158.40	159.20	156.40	158.00	137.26	4,345
2023-01-18	153.40	159.20	153.40	157.80	137.09	7,146
2023-01-17	155.60	156.40	153.60	154.80	134.48	6,829
2023-01-16	162.60	162.60	155.20	156.20	135.70	15,572
2023-01-13	159.80	165.00	159.80	162.60	141.26	8,196
2023-01-12	147.20	161.00	147.20	159.60	138.65	15,156
2023-01-11	148.00	148.00	146.80	147.40	128.05	3,742
2023-01-10	149.80	149.80	146.80	147.60	128.22	3,141
2023-01-09	146.60	149.60	146.60	149.60	129.96	5,331
2023-01-06	147.00	148.20	145.00	146.60	127.36	6,917
2023-01-05	147.00	147.60	145.00	147.20	127.88	4,718
2023-01-04	146.00	146.60	144.60	145.20	126.14	3,709
2023-01-03	146.20	147.40	145.20	146.60	127.36	2,955
2023-01-02	144.40	148.00	144.20	147.60	128.22	4,956
2022-12-30	142.00	145.00	142.00	144.00	125.10	5,894
2022-12-29	143.80	144.80	142.20	142.60	123.88	5,643
2022-12-28	147.00	147.00	143.20	143.80	124.92	5,055
2022-12-27	146.00	149.80	146.00	148.00	128.57	5,920
2022-12-23	145.00	146.20	144.00	146.00	126.83	11,176
2022-12-22	144.40	148.00	143.00	144.80	125.79	9,122
2022-12-21	145.00	148.80	141.80	144.20	125.27	8,535
2022-12-20	147.00	148.60	141.60	142.80	124.05	36,854
2022-12-19	150.00	153.00	147.00	147.00	127.70	5,837
2022-12-16	150.40	151.20	150.00	151.00	131.18	5,306
2022-12-15	154.40	154.40	152.00	153.00	132.92	1,692

← NewerPage 16 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.