Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 155.00 | 156.00 | 152.00 | 155.60 | 135.17 | 2,951 |
| 2022-12-13 | 151.20 | 155.00 | 150.20 | 153.60 | 133.44 | 7,415 |
| 2022-12-12 | 154.00 | 154.00 | 150.80 | 151.00 | 131.18 | 4,498 |
| 2022-12-09 | 151.20 | 153.60 | 151.00 | 153.00 | 132.92 | 11,687 |
| 2022-12-08 | 153.60 | 154.80 | 150.80 | 152.40 | 132.39 | 2,261 |
| 2022-12-07 | 161.20 | 161.20 | 152.40 | 153.40 | 133.26 | 10,340 |
| 2022-12-06 | 165.40 | 166.20 | 160.40 | 161.40 | 140.21 | 3,647 |
| 2022-12-05 | 164.40 | 165.20 | 161.80 | 165.20 | 143.51 | 5,696 |
| 2022-12-02 | 164.60 | 165.00 | 160.40 | 162.80 | 141.43 | 3,136 |
| 2022-12-01 | 165.20 | 166.80 | 164.00 | 164.60 | 142.99 | 6,827 |
| 2022-11-30 | 161.00 | 165.80 | 160.00 | 164.00 | 142.47 | 19,541 |
| 2022-11-29 | 158.40 | 160.80 | 156.20 | 160.00 | 139.00 | 8,047 |
| 2022-11-28 | 156.00 | 157.80 | 155.20 | 156.40 | 135.87 | 4,186 |
| 2022-11-25 | 158.80 | 163.20 | 155.60 | 155.80 | 135.35 | 15,096 |
| 2022-11-24 | 158.60 | 163.80 | 156.00 | 158.00 | 137.26 | 12,201 |
| 2022-11-23 | 156.00 | 158.40 | 156.00 | 157.20 | 136.56 | 3,166 |
| 2022-11-22 | 156.00 | 159.40 | 155.00 | 155.80 | 135.35 | 8,226 |
| 2022-11-21 | 158.80 | 159.60 | 154.00 | 157.00 | 136.39 | 6,726 |
| 2022-11-18 | 165.00 | 165.00 | 158.00 | 159.00 | 138.13 | 8,216 |
| 2022-11-17 | 165.20 | 165.20 | 162.60 | 163.80 | 142.30 | 2,931 |
| 2022-11-16 | 169.00 | 169.00 | 162.60 | 163.00 | 141.60 | 4,499 |
| 2022-11-15 | 172.00 | 172.00 | 169.00 | 170.00 | 147.68 | 4,339 |
| 2022-11-14 | 172.00 | 175.80 | 170.20 | 172.80 | 150.12 | 7,237 |
| 2022-11-11 | 174.00 | 174.80 | 171.20 | 173.80 | 150.99 | 5,808 |
| 2022-11-10 | 173.00 | 173.20 | 165.20 | 171.20 | 148.73 | 11,938 |
| 2022-11-09 | 173.00 | 175.00 | 170.40 | 174.80 | 151.85 | 9,714 |
| 2022-11-08 | 168.00 | 174.00 | 167.00 | 170.00 | 147.68 | 7,044 |
| 2022-11-07 | 163.00 | 168.00 | 158.00 | 168.00 | 145.95 | 13,657 |
| 2022-11-04 | 165.00 | 168.00 | 160.00 | 163.00 | 141.60 | 12,219 |
| 2022-11-03 | 149.20 | 165.00 | 148.60 | 164.60 | 142.99 | 26,578 |
| 2022-11-02 | 149.80 | 149.80 | 146.40 | 149.20 | 129.61 | 4,109 |
| 2022-11-01 | 148.00 | 149.80 | 147.80 | 149.00 | 129.44 | 3,585 |
| 2022-10-31 | 148.60 | 149.80 | 147.40 | 149.20 | 129.61 | 6,133 |
| 2022-10-28 | 146.60 | 150.00 | 144.20 | 149.80 | 130.14 | 8,153 |
| 2022-10-27 | 145.60 | 147.00 | 145.20 | 146.80 | 127.53 | 5,164 |
| 2022-10-26 | 142.40 | 145.40 | 142.40 | 145.40 | 126.31 | 2,498 |
| 2022-10-25 | 144.00 | 144.80 | 142.40 | 144.60 | 125.62 | 4,320 |
| 2022-10-24 | 138.00 | 143.60 | 136.00 | 143.60 | 124.75 | 8,750 |
| 2022-10-21 | 138.40 | 140.00 | 136.80 | 138.80 | 120.58 | 4,933 |
| 2022-10-20 | 137.00 | 139.00 | 135.00 | 138.60 | 120.41 | 2,435 |
| 2022-10-19 | 142.00 | 142.00 | 138.20 | 138.40 | 120.23 | 1,704 |
| 2022-10-18 | 141.00 | 142.00 | 138.20 | 141.40 | 122.84 | 4,967 |
| 2022-10-17 | 137.00 | 141.60 | 135.20 | 140.20 | 121.80 | 5,294 |
| 2022-10-14 | 135.20 | 137.60 | 132.60 | 135.60 | 117.80 | 8,136 |
| 2022-10-13 | 134.00 | 136.20 | 130.80 | 133.20 | 115.71 | 9,876 |
| 2022-10-12 | 134.20 | 135.40 | 130.60 | 134.00 | 116.41 | 4,996 |
| 2022-10-11 | 135.80 | 136.20 | 132.00 | 134.20 | 116.58 | 6,506 |
| 2022-10-10 | 138.80 | 138.80 | 135.40 | 136.00 | 118.15 | 3,918 |
| 2022-10-07 | 143.60 | 143.60 | 138.00 | 140.20 | 121.80 | 4,516 |
| 2022-10-06 | 139.40 | 143.20 | 137.60 | 141.60 | 123.01 | 5,955 |
| 2022-10-05 | 136.80 | 140.20 | 136.80 | 137.80 | 119.71 | 9,330 |
| 2022-10-04 | 138.00 | 140.00 | 134.20 | 134.80 | 117.10 | 20,876 |
| 2022-10-03 | 135.00 | 138.00 | 130.00 | 135.40 | 117.63 | 7,710 |
| 2022-09-30 | 133.00 | 136.80 | 129.00 | 136.00 | 118.15 | 12,585 |
| 2022-09-29 | 139.80 | 139.80 | 133.00 | 134.20 | 116.58 | 6,338 |
| 2022-09-28 | 134.80 | 139.20 | 134.20 | 139.20 | 120.93 | 7,654 |
| 2022-09-27 | 141.80 | 142.00 | 135.00 | 136.80 | 118.84 | 6,044 |
| 2022-09-26 | 140.20 | 141.40 | 138.00 | 141.40 | 122.84 | 8,903 |
| 2022-09-23 | 142.80 | 142.80 | 140.00 | 140.20 | 121.80 | 4,897 |
| 2022-09-22 | 147.20 | 147.40 | 143.00 | 143.00 | 124.23 | 3,957 |
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.