Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 212.50 | 224.50 | 210.50 | 222.50 | 190.77 | 95,931 |
| 2022-03-28 | 206.00 | 217.00 | 206.00 | 209.00 | 179.19 | 15,101 |
| 2022-03-25 | 210.00 | 213.00 | 203.00 | 204.00 | 174.91 | 4,668 |
| 2022-03-24 | 212.50 | 212.50 | 200.00 | 208.00 | 178.34 | 142,990 |
| 2022-03-23 | 211.00 | 213.00 | 206.00 | 212.50 | 182.20 | 4,255 |
| 2022-03-22 | 212.50 | 215.50 | 209.50 | 210.50 | 180.48 | 3,683 |
| 2022-03-21 | 216.00 | 219.00 | 210.50 | 212.50 | 182.20 | 5,181 |
| 2022-03-18 | 219.00 | 225.00 | 211.50 | 220.50 | 189.05 | 11,281 |
| 2022-03-17 | 219.50 | 219.50 | 204.50 | 205.50 | 176.19 | 45,856 |
| 2022-03-16 | 209.00 | 219.00 | 208.50 | 213.50 | 183.05 | 9,213 |
| 2022-03-15 | 211.50 | 211.50 | 201.50 | 206.00 | 176.62 | 8,462 |
| 2022-03-14 | 209.00 | 212.50 | 200.00 | 212.50 | 182.20 | 2,751 |
| 2022-03-11 | 197.40 | 208.00 | 197.40 | 199.20 | 170.79 | 3,666 |
| 2022-03-10 | 199.60 | 202.50 | 195.20 | 197.40 | 169.25 | 5,928 |
| 2022-03-09 | 190.20 | 199.60 | 190.20 | 199.60 | 171.13 | 6,379 |
| 2022-03-08 | 190.00 | 199.60 | 190.00 | 196.00 | 168.05 | 6,439 |
| 2022-03-07 | 192.60 | 206.50 | 185.20 | 190.00 | 162.90 | 16,893 |
| 2022-03-04 | 214.50 | 214.50 | 195.20 | 195.20 | 167.36 | 15,244 |
| 2022-03-03 | 205.00 | 217.00 | 205.00 | 213.00 | 182.62 | 3,948 |
| 2022-03-02 | 196.80 | 214.00 | 196.80 | 211.50 | 181.34 | 11,965 |
| 2022-03-01 | 200.50 | 208.00 | 199.80 | 205.00 | 175.76 | 18,695 |
| 2022-02-28 | 206.00 | 209.00 | 197.00 | 204.00 | 174.91 | 19,125 |
| 2022-02-25 | 205.50 | 211.50 | 203.50 | 206.00 | 176.62 | 20,087 |
| 2022-02-24 | 200.50 | 209.00 | 200.00 | 209.00 | 179.19 | 19,730 |
| 2022-02-23 | 206.00 | 212.00 | 203.50 | 211.50 | 181.34 | 5,480 |
| 2022-02-22 | 206.00 | 210.50 | 200.50 | 206.00 | 176.62 | 4,754 |
| 2022-02-21 | 204.00 | 214.00 | 196.00 | 206.00 | 176.62 | 14,587 |
| 2022-02-18 | 199.00 | 209.50 | 199.00 | 201.50 | 172.76 | 8,890 |
| 2022-02-17 | 210.00 | 213.50 | 201.50 | 201.50 | 172.76 | 7,716 |
| 2022-02-16 | 215.50 | 217.50 | 208.50 | 212.50 | 182.20 | 7,859 |
| 2022-02-15 | 214.50 | 217.00 | 205.00 | 215.50 | 184.77 | 8,532 |
| 2022-02-14 | 210.00 | 210.50 | 195.20 | 202.50 | 173.62 | 18,888 |
| 2022-02-11 | 213.00 | 219.00 | 206.00 | 210.00 | 180.05 | 12,191 |
| 2022-02-10 | 230.00 | 230.00 | 203.50 | 213.50 | 183.05 | 30,840 |
| 2022-02-09 | 230.00 | 230.00 | 218.00 | 221.00 | 189.48 | 25,805 |
| 2022-02-08 | 233.50 | 233.50 | 216.00 | 218.00 | 186.91 | 21,595 |
| 2022-02-07 | 242.00 | 242.00 | 233.50 | 237.50 | 203.63 | 15,188 |
| 2022-02-04 | 252.00 | 252.00 | 242.00 | 243.00 | 208.35 | 3,617 |
| 2022-02-03 | 251.00 | 252.00 | 240.50 | 245.00 | 210.06 | 7,280 |
| 2022-02-02 | 260.00 | 260.00 | 250.00 | 253.50 | 217.35 | 8,950 |
| 2022-02-01 | 260.00 | 260.00 | 248.00 | 252.00 | 216.06 | 6,842 |
| 2022-01-31 | 250.00 | 259.00 | 249.00 | 254.00 | 217.78 | 10,947 |
| 2022-01-28 | 236.50 | 244.50 | 233.50 | 243.50 | 208.77 | 9,242 |
| 2022-01-27 | 235.00 | 255.00 | 233.00 | 236.50 | 202.77 | 8,994 |
| 2022-01-26 | 230.00 | 240.00 | 226.50 | 235.00 | 201.49 | 8,489 |
| 2022-01-25 | 224.00 | 232.50 | 224.00 | 225.50 | 193.34 | 10,386 |
| 2022-01-24 | 231.00 | 233.50 | 219.00 | 223.50 | 191.63 | 28,109 |
| 2022-01-21 | 239.00 | 243.00 | 232.00 | 236.50 | 202.77 | 18,145 |
| 2022-01-20 | 245.00 | 246.50 | 236.00 | 246.00 | 210.92 | 11,809 |
| 2022-01-19 | 243.50 | 249.00 | 231.50 | 246.00 | 210.92 | 25,140 |
| 2022-01-18 | 255.00 | 257.00 | 237.00 | 246.50 | 211.35 | 19,175 |
| 2022-01-17 | 253.00 | 257.50 | 242.50 | 257.50 | 220.78 | 18,355 |
| 2022-01-14 | 257.00 | 267.50 | 254.00 | 258.50 | 221.63 | 52,455 |
| 2022-01-13 | 264.00 | 273.00 | 260.00 | 260.00 | 222.92 | 5,568 |
| 2022-01-12 | 262.00 | 269.50 | 259.50 | 264.00 | 226.35 | 6,967 |
| 2022-01-11 | 270.00 | 271.00 | 256.50 | 261.00 | 223.78 | 17,671 |
| 2022-01-10 | 277.50 | 277.50 | 255.00 | 260.50 | 223.35 | 20,283 |
| 2022-01-07 | 283.50 | 283.50 | 266.50 | 276.00 | 236.64 | 9,029 |
| 2022-01-06 | 276.00 | 284.50 | 270.50 | 283.50 | 243.07 | 14,060 |
| 2022-01-05 | 286.00 | 292.50 | 273.00 | 277.50 | 237.93 | 37,764 |
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.