Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 155.00 | 155.00 | 148.20 | 149.40 | 129.79 | 15,622 |
| 2022-09-20 | 157.00 | 157.00 | 153.80 | 155.00 | 134.65 | 2,225 |
| 2022-09-19 | 156.00 | 157.00 | 154.20 | 157.00 | 136.39 | 2,499 |
| 2022-09-16 | 158.00 | 158.40 | 156.00 | 158.00 | 137.26 | 2,640 |
| 2022-09-15 | 161.00 | 161.80 | 158.60 | 160.20 | 139.17 | 6,559 |
| 2022-09-14 | 162.00 | 162.40 | 159.00 | 159.20 | 138.30 | 2,571 |
| 2022-09-13 | 169.80 | 169.80 | 162.00 | 163.20 | 141.78 | 4,617 |
| 2022-09-12 | 164.20 | 170.40 | 164.20 | 169.80 | 147.51 | 15,401 |
| 2022-09-09 | 156.60 | 164.40 | 156.60 | 164.00 | 142.47 | 8,890 |
| 2022-09-08 | 155.80 | 157.40 | 152.40 | 156.60 | 136.04 | 9,806 |
| 2022-09-07 | 159.00 | 159.20 | 155.80 | 155.80 | 135.35 | 7,871 |
| 2022-09-06 | 166.20 | 166.20 | 160.20 | 160.40 | 139.34 | 4,652 |
| 2022-09-05 | 165.60 | 166.20 | 161.20 | 166.00 | 144.21 | 13,485 |
| 2022-09-02 | 161.00 | 167.20 | 160.00 | 166.00 | 144.21 | 15,383 |
| 2022-09-01 | 175.40 | 175.60 | 160.00 | 160.80 | 139.69 | 26,062 |
| 2022-08-31 | 175.40 | 182.00 | 170.40 | 175.80 | 152.72 | 114,694 |
| 2022-08-30 | 179.00 | 179.00 | 175.20 | 175.20 | 152.20 | 8,999 |
| 2022-08-29 | 183.00 | 183.40 | 175.20 | 179.00 | 155.50 | 16,553 |
| 2022-08-26 | 187.40 | 188.40 | 183.60 | 186.00 | 161.58 | 9,212 |
| 2022-08-25 | 188.60 | 188.60 | 187.40 | 187.80 | 163.15 | 8,715 |
| 2022-08-24 | 187.40 | 190.00 | 187.40 | 188.60 | 163.84 | 9,665 |
| 2022-08-23 | 184.40 | 186.60 | 181.60 | 186.60 | 162.11 | 6,963 |
| 2022-08-22 | 184.40 | 184.60 | 178.00 | 184.60 | 160.37 | 9,864 |
| 2022-08-19 | 183.80 | 184.80 | 182.40 | 183.40 | 159.33 | 7,033 |
| 2022-08-18 | 188.00 | 188.00 | 180.00 | 183.80 | 159.67 | 12,365 |
| 2022-08-17 | 188.20 | 188.20 | 182.40 | 188.00 | 163.32 | 9,161 |
| 2022-08-16 | 198.80 | 200.50 | 186.20 | 188.20 | 163.50 | 16,008 |
| 2022-08-15 | 194.00 | 201.50 | 194.00 | 201.00 | 174.61 | 18,025 |
| 2022-08-12 | 180.40 | 194.80 | 180.40 | 194.80 | 169.23 | 18,375 |
| 2022-08-11 | 183.00 | 185.00 | 180.40 | 180.40 | 156.72 | 42,541 |
| 2022-08-10 | 183.00 | 184.20 | 179.00 | 182.20 | 158.28 | 10,395 |
| 2022-08-09 | 175.00 | 186.80 | 174.20 | 183.00 | 158.98 | 28,255 |
| 2022-08-08 | 183.00 | 183.40 | 172.00 | 172.00 | 149.42 | 13,258 |
| 2022-08-05 | 186.00 | 186.00 | 179.40 | 181.00 | 157.24 | 13,605 |
| 2022-08-04 | 191.40 | 191.40 | 187.00 | 187.00 | 162.45 | 5,775 |
| 2022-08-03 | 193.00 | 193.00 | 188.20 | 190.20 | 165.23 | 2,703 |
| 2022-08-02 | 194.00 | 194.00 | 188.40 | 188.40 | 163.67 | 5,449 |
| 2022-08-01 | 194.00 | 197.00 | 193.00 | 194.00 | 168.53 | 4,007 |
| 2022-07-29 | 193.00 | 197.60 | 193.00 | 196.60 | 170.79 | 8,553 |
| 2022-07-28 | 189.00 | 196.80 | 189.00 | 193.00 | 167.66 | 4,741 |
| 2022-07-27 | 189.40 | 191.40 | 188.00 | 190.00 | 165.06 | 4,598 |
| 2022-07-26 | 193.80 | 193.80 | 187.20 | 190.80 | 165.75 | 8,690 |
| 2022-07-25 | 198.00 | 198.00 | 192.20 | 193.80 | 168.36 | 6,646 |
| 2022-07-22 | 199.20 | 200.00 | 197.20 | 197.40 | 171.49 | 5,390 |
| 2022-07-21 | 194.80 | 200.00 | 194.80 | 199.20 | 173.05 | 8,199 |
| 2022-07-20 | 194.80 | 197.20 | 194.20 | 194.80 | 169.23 | 6,942 |
| 2022-07-19 | 193.00 | 195.00 | 191.80 | 194.80 | 169.23 | 4,997 |
| 2022-07-18 | 192.80 | 197.20 | 191.40 | 194.00 | 168.53 | 5,328 |
| 2022-07-15 | 193.40 | 194.40 | 191.00 | 194.40 | 168.88 | 1,614 |
| 2022-07-14 | 189.60 | 193.80 | 189.00 | 193.40 | 168.01 | 3,307 |
| 2022-07-13 | 187.40 | 191.80 | 186.00 | 191.20 | 166.10 | 4,927 |
| 2022-07-12 | 187.00 | 190.00 | 187.00 | 187.20 | 162.63 | 2,430 |
| 2022-07-11 | 193.20 | 194.00 | 188.00 | 188.00 | 163.32 | 2,821 |
| 2022-07-08 | 193.60 | 197.00 | 191.40 | 194.40 | 168.88 | 5,511 |
| 2022-07-07 | 186.00 | 197.40 | 186.00 | 197.00 | 171.14 | 6,193 |
| 2022-07-06 | 185.00 | 185.20 | 183.40 | 184.20 | 160.02 | 3,180 |
| 2022-07-05 | 187.00 | 188.60 | 183.20 | 183.20 | 159.15 | 6,704 |
| 2022-07-04 | 180.00 | 188.20 | 180.00 | 185.20 | 160.89 | 4,214 |
| 2022-07-01 | 183.00 | 192.60 | 183.00 | 183.80 | 159.67 | 3,973 |
| 2022-06-30 | 190.00 | 190.00 | 182.20 | 183.00 | 158.98 | 5,292 |
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.