Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	80.100	82.000	79.800	82.000	82.000	10,808
2025-10-28	79.900	80.100	79.400	80.100	80.100	7,463
2025-10-27	78.800	80.000	78.500	80.000	80.000	8,317
2025-10-24	77.500	78.800	77.500	78.800	78.800	5,239
2025-10-23	76.700	77.400	76.000	77.300	77.300	5,367
2025-10-22	77.900	78.000	76.500	76.700	76.700	8,831
2025-10-21	78.000	78.500	77.000	78.000	78.000	5,756
2025-10-20	78.000	79.700	77.500	78.000	78.000	6,871
2025-10-17	80.000	80.000	76.000	77.000	77.000	31,261
2025-10-16	82.400	82.400	80.000	80.600	80.600	10,916
2025-10-15	83.000	83.000	81.300	82.000	82.000	5,080
2025-10-14	83.300	83.600	82.200	82.500	82.500	3,449
2025-10-13	83.500	84.900	83.500	83.700	83.700	2,596
2025-10-10	84.400	84.400	83.900	83.900	83.900	62,430
2025-10-09	84.500	84.500	83.700	84.100	84.100	3,516
2025-10-08	82.600	84.400	82.600	83.500	83.500	84,002
2025-10-07	84.500	85.000	83.500	83.500	83.500	6,010
2025-10-06	84.500	84.500	82.000	84.000	84.000	46,753
2025-10-03	82.300	84.500	81.700	84.500	84.500	8,098
2025-10-02	82.300	83.500	82.200	82.300	82.300	7,249
2025-10-01	82.100	83.500	81.700	82.300	82.300	7,092
2025-09-30	82.500	83.000	80.800	81.600	81.600	19,724
2025-09-29	83.400	83.400	82.900	82.900	82.900	3,107
2025-09-26	85.100	85.300	83.000	83.400	83.400	14,189
2025-09-25	87.600	87.600	84.600	85.000	85.000	10,873
2025-09-24	88.100	88.300	87.600	87.600	87.600	5,795
2025-09-23	89.500	89.500	88.000	88.200	88.200	9,097
2025-09-22	91.000	91.000	89.200	89.500	89.500	6,571
2025-09-19	90.800	92.000	90.500	91.000	91.000	4,370
2025-09-18	91.000	91.600	90.750	90.800	90.800	5,457
2025-09-17	90.500	91.800	90.500	91.000	91.000	12,198
2025-09-16	92.000	92.000	90.500	90.500	90.500	6,169
2025-09-15	92.000	92.000	91.100	91.500	91.500	13,508
2025-09-12	88.700	93.900	88.700	91.500	91.500	14,312
2025-09-11	90.100	90.400	88.700	88.700	88.700	3,279
2025-09-10	88.500	90.200	88.500	90.000	90.000	4,497
2025-09-09	90.000	90.000	88.700	88.700	88.700	297
2025-09-08	89.000	89.200	88.500	89.100	89.100	3,414
2025-09-05	88.100	89.100	88.100	89.000	89.000	2,315
2025-09-04	89.900	89.900	88.100	88.100	88.100	2,090
2025-09-03	90.400	90.400	89.600	89.900	89.900	52,782
2025-09-02	89.400	90.800	89.000	89.600	89.600	2,306
2025-09-01	90.100	90.500	89.000	89.000	89.000	23,569
2025-08-29	89.900	90.200	89.300	90.200	90.200	2,632
2025-08-28	88.500	90.900	88.500	89.500	89.500	1,121
2025-08-27	89.400	90.000	89.100	89.100	89.100	3,027
2025-08-26	90.000	91.500	89.500	89.500	89.500	2,964
2025-08-25	92.900	92.900	89.500	89.500	89.500	5,391
2025-08-22	92.100	93.300	91.400	93.200	93.200	9,162
2025-08-21	94.000	94.000	92.500	94.000	94.000	5,510
2025-08-20	93.900	94.900	93.000	94.000	94.000	23,150
2025-08-19	93.000	93.000	88.600	93.000	93.000	12,485
2025-08-18	92.400	94.000	90.100	93.800	93.800	5,722
2025-08-15	91.200	92.500	89.600	90.000	90.000	5,513
2025-08-14	89.900	91.200	88.200	90.300	90.300	50,625
2025-08-13	87.100	89.500	87.100	88.100	88.100	74,128
2025-08-12	88.300	88.300	87.000	87.000	87.000	1,855
2025-08-11	88.500	90.000	88.500	88.500	88.500	1,159
2025-08-08	89.000	89.200	87.000	88.100	88.100	6,043
2025-08-07	92.700	92.700	88.400	88.400	88.400	5,801

← NewerPage 5 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.