Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 303.00 | 303.00 | 286.00 | 286.00 | 245.21 | 13,003 |
| 2022-01-03 | 303.50 | 303.50 | 293.00 | 297.00 | 254.64 | 15,545 |
| 2021-12-30 | 289.00 | 307.50 | 284.00 | 303.50 | 260.22 | 25,498 |
| 2021-12-29 | 282.00 | 288.00 | 281.00 | 285.50 | 244.78 | 9,417 |
| 2021-12-28 | 293.00 | 300.00 | 280.00 | 281.50 | 241.35 | 20,778 |
| 2021-12-27 | 279.50 | 293.00 | 277.50 | 292.50 | 250.79 | 21,160 |
| 2021-12-23 | 279.50 | 279.50 | 272.50 | 275.00 | 235.78 | 6,233 |
| 2021-12-22 | 274.50 | 279.50 | 267.50 | 279.00 | 239.21 | 7,283 |
| 2021-12-21 | 279.50 | 279.50 | 266.50 | 268.50 | 230.21 | 9,523 |
| 2021-12-20 | 264.50 | 273.50 | 262.00 | 266.00 | 228.07 | 10,701 |
| 2021-12-17 | 272.00 | 275.50 | 261.50 | 275.50 | 236.21 | 11,257 |
| 2021-12-16 | 278.00 | 281.00 | 270.50 | 274.00 | 234.92 | 33,016 |
| 2021-12-15 | 265.00 | 275.00 | 265.00 | 273.00 | 234.07 | 5,721 |
| 2021-12-14 | 277.00 | 278.00 | 264.50 | 264.50 | 226.78 | 12,412 |
| 2021-12-13 | 283.00 | 283.00 | 270.50 | 271.50 | 232.78 | 12,528 |
| 2021-12-10 | 269.00 | 269.50 | 263.00 | 269.50 | 231.07 | 7,027 |
| 2021-12-09 | 282.00 | 282.00 | 262.50 | 270.00 | 231.49 | 16,436 |
| 2021-12-08 | 276.50 | 279.50 | 258.00 | 260.00 | 222.92 | 23,237 |
| 2021-12-07 | 256.50 | 272.00 | 256.50 | 272.00 | 233.21 | 24,963 |
| 2021-12-06 | 290.00 | 290.00 | 254.00 | 255.50 | 219.06 | 29,818 |
| 2021-12-03 | 275.50 | 285.00 | 275.00 | 285.00 | 244.36 | 20,750 |
| 2021-12-02 | 300.50 | 301.00 | 272.00 | 273.00 | 234.07 | 28,220 |
| 2021-12-01 | 295.00 | 330.00 | 283.00 | 292.00 | 250.36 | 48,577 |
| 2021-11-30 | 289.50 | 294.50 | 282.50 | 285.00 | 244.36 | 231,623 |
| 2021-11-29 | 278.00 | 289.50 | 273.00 | 286.00 | 245.21 | 32,223 |
| 2021-11-26 | 270.00 | 278.50 | 268.50 | 273.00 | 234.07 | 28,170 |
| 2021-11-25 | 275.00 | 285.00 | 272.50 | 279.50 | 239.64 | 24,180 |
| 2021-11-24 | 257.50 | 271.50 | 257.00 | 268.00 | 229.78 | 25,251 |
| 2021-11-23 | 268.00 | 268.00 | 256.00 | 260.00 | 222.92 | 25,815 |
| 2021-11-22 | 280.00 | 280.00 | 268.00 | 268.00 | 229.78 | 19,437 |
| 2021-11-19 | 279.50 | 279.50 | 267.00 | 275.00 | 235.78 | 30,107 |
| 2021-11-18 | 280.00 | 280.00 | 262.00 | 267.00 | 228.92 | 52,778 |
| 2021-11-17 | 271.00 | 282.00 | 266.50 | 274.50 | 235.35 | 19,598 |
| 2021-11-16 | 270.00 | 272.00 | 263.00 | 270.00 | 231.49 | 19,349 |
| 2021-11-15 | 272.00 | 272.00 | 268.00 | 269.50 | 231.07 | 21,738 |
| 2021-11-12 | 263.50 | 277.50 | 263.50 | 270.00 | 231.49 | 62,943 |
| 2021-11-11 | 253.00 | 259.50 | 249.50 | 259.00 | 222.06 | 11,875 |
| 2021-11-10 | 266.00 | 266.00 | 253.50 | 256.00 | 219.49 | 7,857 |
| 2021-11-09 | 269.00 | 269.00 | 258.50 | 263.00 | 225.49 | 8,916 |
| 2021-11-08 | 271.00 | 271.00 | 263.00 | 264.00 | 226.35 | 7,286 |
| 2021-11-05 | 260.00 | 270.50 | 257.50 | 263.50 | 225.92 | 10,434 |
| 2021-11-04 | 271.50 | 272.00 | 257.00 | 261.50 | 224.21 | 16,129 |
| 2021-11-03 | 271.00 | 277.00 | 264.00 | 268.50 | 230.21 | 19,002 |
| 2021-11-02 | 266.00 | 277.50 | 263.00 | 274.00 | 234.92 | 23,166 |
| 2021-11-01 | 261.00 | 278.00 | 261.00 | 264.50 | 226.78 | 30,445 |
| 2021-10-29 | 246.00 | 260.00 | 246.00 | 256.00 | 219.49 | 19,029 |
| 2021-10-28 | 252.00 | 252.00 | 246.00 | 246.00 | 210.92 | 4,502 |
| 2021-10-27 | 247.50 | 251.50 | 241.00 | 251.50 | 215.63 | 9,071 |
| 2021-10-26 | 266.00 | 266.00 | 245.50 | 251.00 | 215.20 | 19,821 |
| 2021-10-25 | 264.00 | 266.00 | 259.50 | 263.00 | 225.49 | 6,184 |
| 2021-10-22 | 270.00 | 270.00 | 257.00 | 263.50 | 225.92 | 13,438 |
| 2021-10-21 | 265.00 | 274.00 | 255.00 | 263.00 | 225.49 | 34,134 |
| 2021-10-20 | 248.00 | 265.00 | 247.00 | 254.50 | 218.21 | 195,277 |
← NewerPage 21 of 21 · 1,253 trading days
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.