Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	94.800	95.100	93.700	94.300	94.300	12,362
2026-01-27	94.600	94.800	93.800	94.600	94.600	11,326
2026-01-26	94.500	94.500	93.800	94.500	94.500	21,804
2026-01-23	91.500	94.300	91.500	94.300	94.300	55,928
2026-01-22	89.400	91.300	89.400	91.000	91.000	4,212
2026-01-21	89.400	90.400	88.000	89.300	89.300	12,688
2026-01-20	90.000	91.200	89.500	91.000	91.000	12,762
2026-01-19	92.500	92.500	89.800	90.100	90.100	21,202
2026-01-16	93.500	93.600	92.600	92.600	92.600	12,032
2026-01-15	92.000	93.400	92.000	93.400	93.400	3,996
2026-01-14	93.600	93.600	91.500	92.000	92.000	21,550
2026-01-13	93.400	93.900	92.500	93.600	93.600	10,741
2026-01-12	93.200	94.000	92.500	93.500	93.500	10,646
2026-01-09	92.500	94.000	92.000	93.700	93.700	14,589
2026-01-08	93.900	94.000	91.800	92.500	92.500	17,888
2026-01-07	92.400	94.000	92.100	94.000	94.000	12,442
2026-01-06	93.400	93.700	91.500	92.400	92.400	17,605
2026-01-05	96.000	96.600	90.900	92.500	92.500	37,887
2026-01-02	93.800	95.000	92.550	95.000	95.000	32,867
2025-12-30	92.200	94.000	89.000	90.800	90.800	57,227
2025-12-29	88.400	92.400	88.200	91.500	91.500	36,354
2025-12-23	88.900	89.100	88.500	89.100	89.100	224,186
2025-12-22	90.400	90.500	88.600	88.800	88.800	34,762
2025-12-19	89.800	90.400	89.000	90.300	90.300	13,649
2025-12-18	89.900	90.000	89.000	89.800	89.800	4,561
2025-12-17	90.700	90.700	88.500	89.700	89.700	9,449
2025-12-16	90.000	91.400	89.400	90.700	90.700	26,159
2025-12-15	88.800	89.600	88.000	89.600	89.600	22,838
2025-12-12	88.000	88.800	87.700	88.800	88.800	10,658
2025-12-11	87.900	88.500	87.800	88.500	88.500	5,327
2025-12-10	87.000	88.200	87.000	87.800	87.800	3,534
2025-12-09	87.500	88.000	86.500	87.000	87.000	8,050
2025-12-08	88.500	88.500	86.200	87.400	87.400	15,580
2025-12-05	88.900	90.600	88.300	88.500	88.500	28,103
2025-12-04	87.000	88.700	87.000	88.000	88.000	7,175
2025-12-03	87.900	88.400	86.800	88.400	88.400	6,585
2025-12-02	84.200	87.500	84.200	87.300	87.300	8,025
2025-12-01	85.100	86.900	84.100	84.500	84.500	3,614
2025-11-28	87.000	88.500	85.000	85.000	85.000	37,895
2025-11-27	86.800	88.600	86.000	87.000	87.000	11,786
2025-11-26	86.000	87.000	85.000	86.900	86.900	14,155
2025-11-25	84.900	86.000	83.400	85.400	85.400	8,915
2025-11-24	84.000	84.900	83.000	84.900	84.900	10,727
2025-11-21	85.700	86.000	81.600	84.900	84.900	6,172
2025-11-20	84.200	86.900	84.100	85.700	85.700	12,573
2025-11-19	82.900	83.100	82.300	83.000	83.000	7,549
2025-11-18	83.500	83.500	82.000	82.900	82.900	5,837
2025-11-17	83.500	83.700	82.000	83.500	83.500	10,205
2025-11-14	84.800	84.800	82.500	82.600	82.600	8,765
2025-11-13	86.700	87.500	84.800	84.800	84.800	8,364
2025-11-12	86.000	87.500	85.400	86.800	86.800	16,005
2025-11-11	86.100	86.500	85.200	86.000	86.000	9,503
2025-11-10	82.100	86.400	82.100	86.000	86.000	26,000
2025-11-07	82.200	82.900	80.800	82.000	82.000	145,193
2025-11-06	82.200	82.900	82.200	82.200	82.200	1,955
2025-11-05	82.200	83.000	81.300	82.200	82.200	9,100
2025-11-04	84.400	84.400	80.100	82.000	82.000	12,910
2025-11-03	85.000	85.800	83.500	83.500	83.500	11,376
2025-10-31	82.000	85.900	82.000	85.500	85.500	23,020
2025-10-30	82.000	82.200	80.100	80.100	80.100	2,956

← NewerPage 4 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.