Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	89.800	91.400	88.800	91.200	91.200	11,285
2026-04-24	88.600	89.800	88.200	89.800	89.800	5,778
2026-04-23	89.000	90.200	89.000	89.000	89.000	9,832
2026-04-22	91.000	91.400	89.800	90.000	90.000	21,052
2026-04-21	89.600	91.800	89.600	89.600	89.600	44,337
2026-04-20	87.000	90.000	87.000	90.000	90.000	15,248
2026-04-17	87.200	89.400	87.000	89.400	89.400	12,549
2026-04-16	87.400	87.800	86.600	87.200	87.200	6,426
2026-04-15	86.400	88.000	86.400	87.200	87.200	7,715
2026-04-14	86.400	88.200	86.000	86.400	86.400	6,669
2026-04-13	87.200	88.000	87.000	87.200	87.200	3,429
2026-04-10	85.400	88.400	85.400	88.200	88.200	8,041
2026-04-09	86.600	86.800	85.400	85.400	85.400	7,456
2026-04-08	85.000	87.000	85.000	85.800	85.800	12,175
2026-04-07	84.000	86.000	83.200	84.600	84.600	13,952
2026-04-01	86.200	86.400	84.800	84.800	84.800	7,786
2026-03-31	85.300	86.200	84.700	85.400	85.400	9,551
2026-03-30	82.400	84.700	81.900	84.700	84.700	8,274
2026-03-27	83.800	84.000	81.300	81.300	81.300	5,559
2026-03-26	83.100	83.800	81.400	83.500	83.500	12,513
2026-03-25	83.200	83.300	81.600	82.800	82.800	1,827
2026-03-24	82.600	83.000	81.900	82.500	82.500	4,111
2026-03-23	79.900	82.600	78.700	82.600	82.600	9,799
2026-03-20	81.600	82.900	80.100	80.500	80.500	9,654
2026-03-19	82.400	82.900	80.500	81.600	81.600	14,386
2026-03-18	87.300	87.300	82.700	82.800	82.800	14,696
2026-03-17	87.200	87.400	87.200	87.400	87.400	1,214
2026-03-16	85.100	87.500	84.700	86.600	86.600	12,784
2026-03-13	87.800	87.800	84.500	84.600	84.600	10,188
2026-03-12	88.400	88.400	87.200	87.800	87.800	4,862
2026-03-11	89.000	89.400	88.400	88.400	88.400	6,367
2026-03-10	89.000	89.800	88.200	89.500	89.500	8,589
2026-03-09	88.400	89.300	86.200	89.000	89.000	12,313
2026-03-06	88.900	90.500	88.200	88.200	88.200	18,404
2026-03-05	88.200	90.000	88.000	88.800	88.800	13,193
2026-03-04	87.800	89.000	87.300	88.900	88.900	11,815
2026-03-03	88.800	88.800	86.700	87.500	87.500	18,095
2026-03-02	87.400	90.900	87.000	89.400	89.400	18,505
2026-02-27	86.100	89.000	86.000	87.600	87.600	31,590
2026-02-26	80.900	83.700	80.600	83.700	83.700	4,696
2026-02-25	80.100	81.000	79.400	80.900	80.900	7,621
2026-02-24	80.400	81.300	79.600	80.100	80.100	11,624
2026-02-23	84.400	84.600	81.600	81.900	81.900	9,860
2026-02-20	85.200	86.900	84.400	84.600	84.600	7,927
2026-02-19	85.600	86.300	85.200	86.000	86.000	3,545
2026-02-18	88.500	88.500	85.000	85.600	85.600	12,897
2026-02-17	85.300	90.000	85.000	88.300	88.300	19,438
2026-02-16	84.000	84.800	84.000	84.700	84.700	2,465
2026-02-13	83.800	85.000	83.300	84.000	84.000	8,737
2026-02-12	85.500	85.900	83.800	83.800	83.800	11,486
2026-02-11	84.600	86.200	84.600	85.500	85.500	7,808
2026-02-10	83.800	86.700	83.800	86.700	86.700	9,009
2026-02-09	85.800	85.800	83.000	83.800	83.800	13,362
2026-02-06	87.600	88.300	85.100	85.800	85.800	13,734
2026-02-05	90.100	90.400	87.300	88.200	88.200	13,219
2026-02-04	93.600	94.200	90.000	90.200	90.200	61,248
2026-02-03	94.500	95.100	93.800	94.000	94.000	8,919
2026-02-02	94.000	95.000	93.900	94.100	94.100	8,059
2026-01-30	94.800	95.000	93.700	94.000	94.000	10,505
2026-01-29	95.000	95.100	94.000	94.100	94.100	9,549

← NewerPage 3 of 5 · 248 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.