Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 77.300 | 77.300 | 75.900 | 76.900 | 76.900 | 9,288 |
| 2025-02-10 | 77.800 | 77.800 | 76.600 | 77.300 | 77.300 | 5,348 |
| 2025-02-07 | 77.700 | 77.800 | 77.000 | 77.800 | 77.800 | 2,681 |
| 2025-02-06 | 78.400 | 78.400 | 77.500 | 77.800 | 77.800 | 6,493 |
| 2025-02-05 | 78.500 | 78.500 | 77.300 | 78.300 | 78.300 | 1,987 |
| 2025-02-04 | 78.000 | 78.100 | 76.700 | 78.100 | 78.100 | 2,487 |
| 2025-02-03 | 78.400 | 78.500 | 76.600 | 77.900 | 77.900 | 6,490 |
| 2025-01-31 | 78.400 | 79.000 | 78.100 | 78.900 | 78.900 | 3,417 |
| 2025-01-30 | 79.500 | 79.500 | 78.100 | 78.400 | 78.400 | 8,049 |
| 2025-01-29 | 78.900 | 79.000 | 78.400 | 79.000 | 79.000 | 4,021 |
| 2025-01-28 | 79.600 | 79.600 | 78.400 | 79.000 | 79.000 | 4,596 |
| 2025-01-27 | 82.600 | 82.600 | 79.400 | 79.600 | 79.600 | 4,173 |
| 2025-01-24 | 81.400 | 83.800 | 80.600 | 82.600 | 82.600 | 11,192 |
| 2025-01-23 | 79.200 | 81.000 | 78.700 | 80.000 | 80.000 | 48,984 |
| 2025-01-22 | 80.100 | 80.900 | 79.200 | 79.200 | 79.200 | 12,391 |
| 2025-01-21 | 80.500 | 80.500 | 78.800 | 80.100 | 80.100 | 10,621 |
| 2025-01-20 | 78.800 | 80.800 | 78.500 | 78.500 | 78.500 | 11,571 |
| 2025-01-17 | 77.300 | 80.700 | 77.300 | 78.800 | 78.800 | 13,376 |
| 2025-01-16 | 78.500 | 78.500 | 77.800 | 77.900 | 77.900 | 8,418 |
| 2025-01-15 | 79.400 | 79.900 | 78.000 | 78.000 | 78.000 | 7,923 |
| 2025-01-14 | 80.100 | 80.200 | 79.400 | 79.400 | 79.400 | 5,492 |
| 2025-01-13 | 80.800 | 80.900 | 79.500 | 79.700 | 79.700 | 7,167 |
| 2025-01-10 | 82.900 | 82.900 | 80.400 | 80.900 | 80.900 | 10,234 |
| 2025-01-09 | 82.500 | 82.700 | 80.300 | 82.700 | 82.700 | 6,854 |
| 2025-01-08 | 86.000 | 86.000 | 82.700 | 83.500 | 83.500 | 5,226 |
| 2025-01-07 | 87.700 | 87.700 | 85.000 | 85.000 | 85.000 | 8,627 |
| 2025-01-06 | 86.000 | 87.000 | 85.100 | 85.800 | 85.800 | 14,335 |
| 2025-01-03 | 80.000 | 86.000 | 79.300 | 84.100 | 84.100 | 36,344 |
| 2025-01-02 | 75.100 | 80.900 | 75.100 | 79.500 | 79.500 | 17,329 |
| 2024-12-30 | 75.000 | 75.400 | 73.800 | 74.500 | 74.500 | 19,627 |
| 2024-12-27 | 77.000 | 77.400 | 74.100 | 75.400 | 75.400 | 21,780 |
| 2024-12-23 | 75.000 | 76.900 | 75.000 | 75.400 | 75.400 | 13,913 |
| 2024-12-20 | 74.200 | 75.100 | 71.000 | 74.500 | 74.500 | 18,089 |
| 2024-12-19 | 74.200 | 75.000 | 72.800 | 73.500 | 73.500 | 4,432 |
| 2024-12-18 | 75.800 | 76.100 | 72.100 | 74.500 | 74.500 | 69,961 |
| 2024-12-17 | 78.200 | 78.300 | 75.000 | 75.600 | 75.600 | 16,198 |
| 2024-12-16 | 80.900 | 80.900 | 78.200 | 78.400 | 78.400 | 6,396 |
| 2024-12-13 | 79.900 | 81.000 | 79.600 | 80.400 | 80.400 | 14,906 |
| 2024-12-12 | 80.200 | 80.200 | 77.900 | 79.400 | 79.400 | 12,474 |
| 2024-12-11 | 80.300 | 80.300 | 78.200 | 78.700 | 78.700 | 42,113 |
| 2024-12-10 | 78.700 | 80.400 | 78.700 | 80.400 | 80.400 | 8,532 |
| 2024-12-09 | 79.700 | 80.000 | 78.000 | 78.600 | 78.600 | 10,724 |
| 2024-12-06 | 81.000 | 81.500 | 79.000 | 79.500 | 79.500 | 7,642 |
| 2024-12-05 | 80.000 | 81.800 | 78.000 | 78.000 | 78.000 | 10,643 |
| 2024-12-04 | 79.300 | 80.900 | 79.300 | 80.000 | 80.000 | 1,911 |
| 2024-12-03 | 79.100 | 81.900 | 79.000 | 79.000 | 79.000 | 10,101 |
| 2024-12-02 | 78.500 | 81.000 | 76.100 | 78.300 | 78.300 | 41,295 |
| 2024-11-29 | 81.000 | 84.900 | 76.900 | 76.900 | 76.900 | 59,130 |
| 2024-11-28 | 79.000 | 81.000 | 78.500 | 80.900 | 80.900 | 9,496 |
| 2024-11-27 | 78.000 | 79.800 | 77.000 | 79.000 | 79.000 | 9,480 |
| 2024-11-26 | 77.700 | 78.000 | 75.800 | 77.100 | 77.100 | 5,048 |
| 2024-11-25 | 72.100 | 77.000 | 72.100 | 76.800 | 76.800 | 12,706 |
| 2024-11-22 | 71.000 | 72.000 | 70.300 | 72.000 | 72.000 | 20,717 |
| 2024-11-21 | 71.300 | 72.900 | 69.300 | 71.000 | 71.000 | 28,528 |
| 2024-11-20 | 72.800 | 73.100 | 69.200 | 70.200 | 70.200 | 22,544 |
| 2024-11-19 | 77.100 | 77.800 | 73.500 | 73.500 | 73.500 | 15,444 |
| 2024-11-18 | 76.000 | 78.500 | 76.000 | 76.000 | 76.000 | 4,833 |
| 2024-11-15 | 77.900 | 78.000 | 76.000 | 78.000 | 78.000 | 7,138 |
| 2024-11-14 | 75.500 | 77.900 | 75.500 | 77.000 | 77.000 | 8,577 |
| 2024-11-13 | 77.200 | 77.900 | 75.500 | 75.500 | 75.500 | 5,093 |
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.