Trifork Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	90.800	92.500	90.800	91.500	91.500	1,394
2025-08-05	91.800	93.400	90.800	91.000	91.000	7,666
2025-08-04	91.000	91.000	90.400	90.400	90.400	1,341
2025-08-01	93.300	93.300	90.300	91.000	91.000	2,258
2025-07-31	91.000	93.800	90.400	93.800	93.800	10,861
2025-07-30	92.300	92.400	90.900	91.100	91.100	2,836
2025-07-29	92.600	94.000	91.500	92.500	92.500	3,485
2025-07-28	92.600	94.100	92.600	93.500	93.500	4,614
2025-07-25	93.400	93.900	92.500	93.500	93.500	1,004
2025-07-24	93.400	94.200	92.200	93.900	93.900	8,052
2025-07-23	90.100	93.000	90.100	93.000	93.000	5,168
2025-07-22	92.500	92.500	90.500	90.800	90.800	3,811
2025-07-21	91.300	92.500	90.600	92.500	92.500	5,500
2025-07-18	91.900	92.500	91.300	91.600	91.600	5,845
2025-07-17	91.800	92.900	91.200	92.900	92.900	4,356
2025-07-16	91.600	92.800	91.500	92.800	92.800	658
2025-07-15	94.100	94.200	91.400	92.400	92.400	5,051
2025-07-14	93.500	94.200	93.200	94.200	94.200	1,755
2025-07-11	92.600	93.100	92.200	93.100	93.100	7,612
2025-07-10	93.900	93.900	92.000	92.700	92.700	4,043
2025-07-09	93.500	93.500	91.600	91.600	91.600	698
2025-07-08	91.100	91.200	91.100	91.200	91.200	1,962
2025-07-07	91.800	93.500	91.000	91.100	91.100	4,541
2025-07-04	92.500	93.000	91.100	91.800	91.800	1,141
2025-07-03	90.900	93.000	90.900	92.000	92.000	3,218
2025-07-02	91.000	92.200	90.900	90.900	90.900	768
2025-07-01	93.900	93.900	91.000	92.000	92.000	2,207
2025-06-30	93.400	93.500	92.000	93.500	93.500	5,508
2025-06-27	95.000	95.000	91.000	91.000	91.000	5,962
2025-06-26	95.700	95.700	94.000	94.000	94.000	7,670
2025-06-25	96.800	96.800	94.700	96.000	96.000	3,732
2025-06-24	97.500	97.600	94.900	94.900	94.900	4,485
2025-06-23	95.900	97.000	95.800	96.100	96.100	4,035
2025-06-20	98.600	98.700	96.000	96.000	96.000	4,263
2025-06-19	97.000	98.700	97.000	98.700	98.700	3,652
2025-06-18	95.100	98.700	95.100	97.000	97.000	7,130
2025-06-17	97.900	98.400	95.600	95.600	95.600	7,691
2025-06-16	98.800	98.800	96.200	97.000	97.000	4,882
2025-06-13	98.000	98.900	96.600	98.800	98.800	4,826
2025-06-12	94.500	98.800	94.300	98.500	98.500	11,020
2025-06-11	93.500	94.500	92.900	94.000	94.000	9,253
2025-06-10	94.400	94.400	93.100	93.900	93.900	3,834
2025-06-06	93.400	93.800	92.900	93.800	93.800	3,568
2025-06-04	93.300	93.300	91.400	92.700	92.700	6,155
2025-06-03	91.500	93.300	91.400	92.600	92.600	6,019
2025-06-02	94.400	94.400	91.500	91.500	91.500	20,833
2025-05-28	91.200	94.400	91.000	94.400	94.400	25,702
2025-05-27	92.500	92.500	91.000	92.200	92.200	4,527
2025-05-26	90.700	92.800	90.700	92.300	92.300	15,105
2025-05-23	90.700	92.200	90.000	90.500	90.500	10,257
2025-05-22	92.800	92.800	90.500	91.300	91.300	4,640
2025-05-21	91.400	92.500	91.000	92.200	92.200	3,855
2025-05-20	92.000	92.800	91.400	91.400	91.400	164,508
2025-05-19	93.000	93.000	91.500	92.100	92.100	3,628
2025-05-16	92.400	92.800	91.000	92.500	92.500	3,219
2025-05-15	90.200	92.400	90.200	92.400	92.400	4,484
2025-05-14	92.500	92.600	90.900	91.800	91.800	8,301
2025-05-13	91.000	92.900	91.000	92.500	92.500	3,702
2025-05-12	91.900	92.600	91.400	92.000	92.000	4,203
2025-05-09	92.600	92.600	91.500	91.900	91.900	3,940

← NewerPage 6 of 21 · 1,255 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.