Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 91.800 | 92.700 | 91.500 | 92.000 | 92.000 | 4,025 |
| 2025-05-07 | 90.500 | 92.900 | 90.500 | 91.400 | 91.400 | 2,347 |
| 2025-05-06 | 91.500 | 93.400 | 91.000 | 93.000 | 93.000 | 11,150 |
| 2025-05-05 | 92.000 | 92.000 | 88.500 | 89.000 | 89.000 | 9,322 |
| 2025-05-02 | 91.600 | 92.900 | 90.700 | 92.000 | 92.000 | 7,538 |
| 2025-05-01 | 90.000 | 91.500 | 89.200 | 91.200 | 91.200 | 4,640 |
| 2025-04-30 | 88.000 | 93.000 | 88.000 | 93.000 | 93.000 | 108,535 |
| 2025-04-29 | 86.600 | 89.400 | 86.600 | 89.400 | 89.400 | 4,991 |
| 2025-04-28 | 89.000 | 89.200 | 88.200 | 88.600 | 88.600 | 2,206 |
| 2025-04-25 | 88.800 | 89.000 | 88.100 | 88.100 | 88.100 | 4,185 |
| 2025-04-24 | 84.900 | 88.400 | 84.900 | 88.400 | 88.400 | 6,210 |
| 2025-04-23 | 85.800 | 86.000 | 84.000 | 85.200 | 85.200 | 8,295 |
| 2025-04-22 | 84.400 | 85.300 | 81.900 | 85.300 | 85.300 | 4,369 |
| 2025-04-16 | 83.400 | 84.400 | 81.100 | 84.400 | 84.400 | 8,753 |
| 2025-04-15 | 81.200 | 83.000 | 80.400 | 82.700 | 82.700 | 4,473 |
| 2025-04-14 | 81.400 | 82.000 | 79.700 | 81.200 | 81.200 | 6,369 |
| 2025-04-11 | 81.400 | 81.400 | 79.800 | 80.900 | 80.900 | 1,307 |
| 2025-04-10 | 85.600 | 85.600 | 80.100 | 80.500 | 80.500 | 8,412 |
| 2025-04-09 | 80.000 | 82.000 | 77.200 | 78.500 | 78.500 | 7,796 |
| 2025-04-08 | 79.500 | 82.400 | 78.600 | 82.400 | 82.400 | 12,361 |
| 2025-04-07 | 77.000 | 79.500 | 75.000 | 79.500 | 79.500 | 13,695 |
| 2025-04-04 | 85.100 | 86.500 | 82.300 | 82.400 | 82.400 | 15,824 |
| 2025-04-03 | 86.400 | 86.900 | 85.300 | 85.300 | 85.300 | 9,715 |
| 2025-04-02 | 85.900 | 86.900 | 85.900 | 86.500 | 86.500 | 4,677 |
| 2025-04-01 | 84.300 | 86.200 | 83.400 | 85.400 | 85.400 | 4,256 |
| 2025-03-31 | 85.300 | 86.200 | 83.200 | 84.100 | 84.100 | 23,476 |
| 2025-03-28 | 88.500 | 92.000 | 86.000 | 87.000 | 87.000 | 10,534 |
| 2025-03-27 | 92.800 | 93.000 | 87.300 | 89.300 | 89.300 | 10,738 |
| 2025-03-26 | 92.000 | 92.500 | 91.400 | 92.300 | 92.300 | 5,570 |
| 2025-03-25 | 93.600 | 94.100 | 92.000 | 92.000 | 92.000 | 8,847 |
| 2025-03-24 | 95.000 | 95.000 | 92.600 | 93.500 | 93.500 | 8,623 |
| 2025-03-21 | 95.900 | 96.400 | 90.600 | 94.500 | 94.500 | 19,792 |
| 2025-03-20 | 92.100 | 95.700 | 92.100 | 95.600 | 95.600 | 24,922 |
| 2025-03-19 | 88.400 | 91.700 | 88.100 | 91.700 | 91.700 | 39,762 |
| 2025-03-18 | 85.300 | 88.000 | 85.300 | 87.900 | 87.900 | 176,458 |
| 2025-03-17 | 85.000 | 85.200 | 83.000 | 85.200 | 85.200 | 14,544 |
| 2025-03-14 | 80.800 | 81.000 | 79.600 | 81.000 | 81.000 | 7,108 |
| 2025-03-13 | 79.900 | 80.800 | 79.000 | 80.800 | 80.800 | 11,345 |
| 2025-03-12 | 78.400 | 80.000 | 78.400 | 79.700 | 79.700 | 8,549 |
| 2025-03-11 | 79.100 | 80.000 | 78.900 | 79.000 | 79.000 | 12,370 |
| 2025-03-10 | 80.300 | 80.300 | 79.000 | 80.200 | 80.200 | 11,738 |
| 2025-03-07 | 81.000 | 81.100 | 80.200 | 80.900 | 80.900 | 5,455 |
| 2025-03-06 | 81.900 | 82.000 | 80.200 | 82.000 | 82.000 | 8,075 |
| 2025-03-05 | 80.000 | 83.000 | 80.000 | 81.900 | 81.900 | 10,070 |
| 2025-03-04 | 84.200 | 84.200 | 80.000 | 80.000 | 80.000 | 12,176 |
| 2025-03-03 | 82.000 | 84.500 | 81.000 | 83.700 | 83.700 | 114,872 |
| 2025-02-28 | 81.000 | 82.000 | 77.700 | 80.000 | 80.000 | 40,345 |
| 2025-02-27 | 78.200 | 80.500 | 77.700 | 79.900 | 79.900 | 8,496 |
| 2025-02-26 | 78.000 | 79.000 | 78.000 | 78.900 | 78.900 | 4,018 |
| 2025-02-25 | 77.700 | 78.000 | 76.700 | 78.000 | 78.000 | 8,073 |
| 2025-02-24 | 76.200 | 77.900 | 76.200 | 77.300 | 77.300 | 5,614 |
| 2025-02-21 | 77.000 | 77.400 | 76.200 | 77.400 | 77.400 | 9,815 |
| 2025-02-20 | 78.000 | 78.000 | 74.200 | 77.000 | 77.000 | 6,257 |
| 2025-02-19 | 72.000 | 76.000 | 72.000 | 76.000 | 76.000 | 19,546 |
| 2025-02-18 | 73.100 | 74.500 | 72.700 | 74.500 | 74.500 | 4,139 |
| 2025-02-17 | 73.100 | 74.000 | 72.500 | 74.000 | 74.000 | 7,240 |
| 2025-02-14 | 75.600 | 75.600 | 73.000 | 74.400 | 74.400 | 12,135 |
| 2025-02-13 | 75.600 | 76.500 | 75.000 | 75.600 | 75.600 | 1,839 |
| 2025-02-12 | 76.500 | 76.500 | 75.500 | 75.700 | 75.700 | 7,363 |
| 2025-02-11 | 77.300 | 77.300 | 75.900 | 76.900 | 76.900 | 9,288 |
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.