Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 189.20 | 191.80 | 187.80 | 190.20 | 165.23 | 2,300 |
| 2022-06-28 | 193.80 | 195.20 | 192.00 | 194.00 | 168.53 | 1,586 |
| 2022-06-27 | 193.80 | 197.00 | 193.80 | 196.60 | 170.79 | 3,160 |
| 2022-06-24 | 191.00 | 193.40 | 190.00 | 191.00 | 165.93 | 4,272 |
| 2022-06-23 | 192.20 | 192.20 | 188.00 | 191.00 | 165.93 | 10,302 |
| 2022-06-22 | 191.80 | 193.40 | 185.00 | 193.40 | 168.01 | 14,821 |
| 2022-06-21 | 196.60 | 196.60 | 191.20 | 191.80 | 166.62 | 3,435 |
| 2022-06-20 | 192.60 | 202.50 | 192.60 | 196.60 | 170.79 | 3,858 |
| 2022-06-17 | 186.00 | 193.00 | 186.00 | 191.80 | 166.62 | 6,612 |
| 2022-06-16 | 187.80 | 188.60 | 183.80 | 186.20 | 161.76 | 6,355 |
| 2022-06-15 | 190.00 | 190.00 | 183.40 | 186.00 | 161.58 | 6,795 |
| 2022-06-14 | 186.00 | 189.00 | 182.00 | 189.00 | 164.19 | 13,199 |
| 2022-06-13 | 198.00 | 198.00 | 185.80 | 186.40 | 161.93 | 11,418 |
| 2022-06-10 | 204.00 | 205.00 | 197.60 | 198.00 | 172.01 | 6,076 |
| 2022-06-09 | 205.00 | 208.00 | 203.50 | 203.50 | 176.79 | 3,993 |
| 2022-06-08 | 217.00 | 217.50 | 208.50 | 210.00 | 182.43 | 5,602 |
| 2022-06-07 | 223.00 | 223.00 | 215.50 | 217.00 | 188.51 | 7,258 |
| 2022-06-03 | 220.00 | 224.50 | 217.00 | 220.00 | 191.12 | 5,076 |
| 2022-06-02 | 222.50 | 224.00 | 216.00 | 218.00 | 189.38 | 2,683 |
| 2022-06-01 | 229.50 | 231.00 | 216.00 | 217.00 | 188.51 | 5,775 |
| 2022-05-31 | 224.00 | 229.50 | 219.00 | 228.00 | 198.07 | 20,040 |
| 2022-05-30 | 215.00 | 229.00 | 215.00 | 224.00 | 194.60 | 9,104 |
| 2022-05-25 | 216.00 | 220.00 | 216.00 | 217.00 | 188.51 | 13,659 |
| 2022-05-24 | 211.00 | 218.00 | 211.00 | 215.00 | 186.78 | 12,830 |
| 2022-05-23 | 216.00 | 220.50 | 216.00 | 216.00 | 187.65 | 1,453 |
| 2022-05-20 | 214.00 | 222.00 | 208.50 | 216.00 | 187.65 | 7,989 |
| 2022-05-19 | 214.00 | 214.00 | 205.00 | 210.00 | 182.43 | 2,978 |
| 2022-05-18 | 212.50 | 217.00 | 206.50 | 214.50 | 186.34 | 5,037 |
| 2022-05-17 | 208.00 | 215.50 | 208.00 | 212.00 | 184.17 | 4,026 |
| 2022-05-16 | 206.00 | 210.00 | 205.00 | 205.50 | 178.52 | 34,163 |
| 2022-05-12 | 212.00 | 212.00 | 202.50 | 203.00 | 176.35 | 4,662 |
| 2022-05-11 | 218.00 | 220.00 | 206.00 | 209.00 | 181.56 | 14,625 |
| 2022-05-10 | 220.00 | 221.00 | 211.50 | 218.00 | 189.38 | 10,573 |
| 2022-05-09 | 221.00 | 223.00 | 217.00 | 217.50 | 188.95 | 8,000 |
| 2022-05-06 | 220.50 | 224.00 | 218.00 | 220.50 | 191.56 | 13,729 |
| 2022-05-05 | 220.00 | 229.50 | 217.50 | 225.00 | 195.46 | 16,685 |
| 2022-05-04 | 224.50 | 224.50 | 210.50 | 218.00 | 189.38 | 8,317 |
| 2022-05-03 | 208.00 | 214.00 | 203.00 | 208.00 | 180.70 | 5,329 |
| 2022-05-02 | 210.00 | 213.50 | 202.00 | 202.00 | 175.48 | 3,584 |
| 2022-04-29 | 210.00 | 211.00 | 203.50 | 210.00 | 182.43 | 4,067 |
| 2022-04-28 | 202.00 | 207.00 | 199.00 | 206.50 | 179.39 | 3,461 |
| 2022-04-27 | 203.50 | 208.50 | 199.00 | 202.00 | 175.48 | 14,269 |
| 2022-04-26 | 213.50 | 213.50 | 203.00 | 204.00 | 177.22 | 7,989 |
| 2022-04-25 | 215.00 | 218.50 | 210.50 | 212.00 | 184.17 | 5,928 |
| 2022-04-22 | 210.00 | 214.50 | 210.00 | 214.50 | 186.34 | 3,234 |
| 2022-04-21 | 216.00 | 217.50 | 208.00 | 208.50 | 181.13 | 5,019 |
| 2022-04-20 | 219.00 | 222.00 | 216.00 | 216.00 | 185.20 | 7,619 |
| 2022-04-19 | 210.00 | 219.00 | 207.50 | 218.50 | 187.34 | 5,041 |
| 2022-04-13 | 209.50 | 212.00 | 205.50 | 209.50 | 179.62 | 4,550 |
| 2022-04-12 | 205.50 | 210.00 | 203.50 | 207.00 | 177.48 | 3,704 |
| 2022-04-11 | 211.00 | 211.00 | 201.50 | 210.00 | 180.05 | 6,683 |
| 2022-04-08 | 211.50 | 217.00 | 209.50 | 210.00 | 180.05 | 3,672 |
| 2022-04-07 | 214.00 | 216.50 | 211.00 | 211.50 | 181.34 | 3,428 |
| 2022-04-06 | 219.00 | 227.50 | 210.50 | 213.50 | 183.05 | 6,134 |
| 2022-04-05 | 224.50 | 240.00 | 217.00 | 218.50 | 187.34 | 14,547 |
| 2022-04-04 | 217.50 | 222.00 | 213.50 | 220.50 | 189.05 | 1,667 |
| 2022-04-01 | 214.50 | 221.00 | 212.50 | 217.00 | 186.05 | 3,517 |
| 2022-03-31 | 225.00 | 228.50 | 212.00 | 215.00 | 184.34 | 4,609 |
| 2022-03-30 | 223.00 | 225.50 | 218.50 | 225.00 | 192.91 | 11,700 |
| 2022-03-29 | 212.50 | 224.50 | 210.50 | 222.50 | 190.77 | 95,931 |
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.