Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	105.00	108.00	105.00	107.00	107.00	17,063
2026-07-23	109.00	109.00	105.50	105.50	105.50	12,888
2026-07-22	110.50	111.50	107.00	107.50	107.50	11,167
2026-07-21	108.50	111.50	108.50	110.00	110.00	22,391
2026-07-20	107.00	108.50	107.00	108.50	108.50	17,102
2026-07-17	103.00	106.50	102.50	106.00	106.00	74,499
2026-07-16	106.50	109.00	102.50	104.00	104.00	39,637
2026-07-15	104.00	107.00	103.50	107.00	107.00	11,139
2026-07-14	104.00	105.50	103.50	105.00	105.00	12,839
2026-07-13	102.00	104.50	102.00	104.50	104.50	6,492
2026-07-10	101.50	102.00	100.50	102.00	102.00	12,386
2026-07-09	101.00	103.00	99.400	102.00	102.00	30,690
2026-07-08	98.000	101.00	98.000	101.00	101.00	28,542
2026-07-07	98.800	100.50	98.000	98.000	98.000	34,023
2026-07-06	97.600	99.000	97.000	99.000	99.000	81,959
2026-07-03	97.600	98.000	96.600	97.000	97.000	12,308
2026-07-02	94.200	97.600	94.200	97.200	97.200	36,916
2026-07-01	92.400	95.800	92.400	94.200	94.200	48,037
2026-06-30	92.000	93.400	92.000	92.600	92.600	22,890
2026-06-29	91.400	93.400	91.400	93.000	93.000	9,795
2026-06-26	90.000	91.600	90.000	91.400	91.400	10,033
2026-06-25	91.400	91.600	90.600	91.200	91.200	28,153
2026-06-24	91.400	91.400	90.400	91.200	91.200	11,577
2026-06-23	91.000	91.800	90.000	90.800	90.800	35,976
2026-06-22	90.400	91.000	90.000	91.000	91.000	23,771
2026-06-19	88.600	90.600	88.600	90.400	90.400	21,187
2026-06-18	91.200	91.200	88.400	89.400	89.400	38,869
2026-06-17	90.600	90.600	90.200	90.600	90.600	7,250
2026-06-16	90.400	91.600	90.400	90.600	90.600	16,830
2026-06-15	90.000	91.600	90.000	90.400	90.400	23,268
2026-06-12	90.000	91.000	89.800	90.000	90.000	25,840
2026-06-11	89.800	90.000	89.800	89.800	89.800	11,909
2026-06-10	89.800	90.200	89.400	89.800	89.800	14,144
2026-06-09	89.200	90.200	89.200	89.800	89.800	17,315
2026-06-08	90.000	90.600	89.000	89.400	89.400	13,806
2026-06-04	90.200	90.400	90.000	90.000	90.000	7,285
2026-06-03	89.800	91.000	89.400	90.000	90.000	10,564
2026-06-02	91.800	92.600	89.600	89.800	89.800	16,096
2026-06-01	91.800	92.800	90.800	91.600	91.600	23,586
2026-05-29	91.800	94.200	90.000	91.600	91.600	126,315
2026-05-28	90.200	92.600	89.600	92.600	92.600	24,634
2026-05-27	91.400	92.000	90.600	91.800	91.800	27,105
2026-05-26	91.000	91.600	90.400	91.600	91.600	39,166
2026-05-22	89.000	90.600	89.000	90.200	90.200	25,748
2026-05-21	87.800	89.400	87.800	88.800	88.800	4,777
2026-05-20	86.600	89.600	86.600	88.200	88.200	13,322
2026-05-19	88.600	88.800	86.600	87.200	87.200	12,830
2026-05-18	88.600	88.600	87.800	88.400	88.400	5,646
2026-05-13	88.000	89.000	87.800	88.800	88.800	10,436
2026-05-12	87.800	90.000	87.800	88.400	88.400	6,908
2026-05-11	87.800	90.000	87.800	87.800	87.800	14,761
2026-05-08	89.400	89.400	87.800	87.800	87.800	4,520
2026-05-07	91.000	91.000	87.800	89.400	89.400	11,775
2026-05-06	88.600	91.000	87.600	90.200	90.200	13,039
2026-05-05	89.600	90.000	87.600	87.600	87.600	13,073
2026-05-04	90.800	91.000	89.200	89.200	89.200	7,007
2026-05-01	89.000	90.800	89.000	90.800	90.800	4,511
2026-04-30	89.400	89.400	88.400	89.000	89.000	5,054
2026-04-29	91.600	91.600	89.000	89.400	89.400	7,273
2026-04-28	91.600	91.600	90.600	91.400	91.400	4,494

← NewerPage 2 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.