Trifork Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 77.200 | 78.500 | 77.100 | 78.000 | 78.000 | 3,589 |
| 2024-11-11 | 80.000 | 80.000 | 77.200 | 79.200 | 79.200 | 14,591 |
| 2024-11-08 | 80.400 | 80.700 | 80.400 | 80.500 | 80.500 | 12,638 |
| 2024-11-07 | 81.900 | 81.900 | 80.100 | 80.400 | 80.400 | 7,146 |
| 2024-11-06 | 83.000 | 83.900 | 82.000 | 82.100 | 82.100 | 5,441 |
| 2024-11-05 | 85.200 | 85.200 | 83.000 | 83.000 | 83.000 | 18,885 |
| 2024-11-04 | 83.000 | 86.000 | 82.800 | 86.000 | 86.000 | 10,500 |
| 2024-11-01 | 90.000 | 90.100 | 84.000 | 84.000 | 84.000 | 46,466 |
| 2024-10-31 | 92.000 | 94.200 | 92.000 | 94.100 | 94.100 | 5,310 |
| 2024-10-30 | 92.200 | 92.200 | 92.000 | 92.100 | 92.100 | 1,608 |
| 2024-10-29 | 92.600 | 93.300 | 91.900 | 92.200 | 92.200 | 4,563 |
| 2024-10-28 | 93.000 | 94.000 | 92.400 | 92.400 | 92.400 | 5,599 |
| 2024-10-25 | 93.000 | 93.600 | 92.400 | 92.600 | 92.600 | 11,564 |
| 2024-10-24 | 92.800 | 94.200 | 92.400 | 92.700 | 92.700 | 2,770 |
| 2024-10-23 | 93.500 | 94.200 | 92.800 | 92.800 | 92.800 | 3,457 |
| 2024-10-22 | 93.000 | 94.200 | 92.900 | 94.200 | 94.200 | 3,699 |
| 2024-10-21 | 93.300 | 94.100 | 92.900 | 93.000 | 93.000 | 6,499 |
| 2024-10-18 | 93.300 | 93.300 | 92.900 | 93.300 | 93.300 | 2,633 |
| 2024-10-17 | 93.800 | 94.000 | 92.800 | 92.800 | 92.800 | 11,627 |
| 2024-10-16 | 95.000 | 95.800 | 93.800 | 93.800 | 93.800 | 6,002 |
| 2024-10-15 | 94.900 | 95.900 | 94.500 | 94.500 | 94.500 | 3,232 |
| 2024-10-14 | 95.100 | 96.000 | 94.600 | 94.900 | 94.900 | 4,739 |
| 2024-10-11 | 95.600 | 97.000 | 95.000 | 95.100 | 95.100 | 4,234 |
| 2024-10-10 | 96.400 | 97.000 | 95.600 | 96.900 | 96.900 | 3,079 |
| 2024-10-09 | 96.100 | 97.000 | 95.800 | 96.300 | 96.300 | 3,209 |
| 2024-10-08 | 96.000 | 97.500 | 95.600 | 96.100 | 96.100 | 3,883 |
| 2024-10-07 | 97.000 | 98.000 | 96.000 | 96.000 | 96.000 | 3,287 |
| 2024-10-04 | 95.500 | 98.600 | 95.500 | 97.200 | 97.200 | 4,211 |
| 2024-10-03 | 97.000 | 97.000 | 95.200 | 95.800 | 95.800 | 2,619 |
| 2024-10-02 | 98.000 | 98.500 | 95.000 | 97.000 | 97.000 | 5,433 |
| 2024-10-01 | 98.000 | 99.000 | 97.400 | 98.800 | 98.800 | 3,497 |
| 2024-09-30 | 99.000 | 99.200 | 95.800 | 98.000 | 98.000 | 4,055 |
| 2024-09-27 | 98.000 | 98.200 | 97.000 | 97.700 | 97.700 | 3,790 |
| 2024-09-26 | 97.100 | 98.900 | 97.100 | 98.000 | 98.000 | 5,772 |
| 2024-09-25 | 99.100 | 99.700 | 95.500 | 97.300 | 97.300 | 7,518 |
| 2024-09-24 | 100.80 | 101.40 | 99.000 | 99.000 | 99.000 | 6,865 |
| 2024-09-23 | 100.20 | 101.60 | 99.000 | 100.20 | 100.20 | 4,401 |
| 2024-09-20 | 99.000 | 101.00 | 99.000 | 100.80 | 100.80 | 12,656 |
| 2024-09-19 | 97.600 | 99.000 | 97.000 | 98.500 | 98.500 | 6,505 |
| 2024-09-18 | 97.200 | 98.300 | 96.300 | 96.500 | 96.500 | 22,992 |
| 2024-09-17 | 97.100 | 99.100 | 97.100 | 97.400 | 97.400 | 18,713 |
| 2024-09-16 | 96.000 | 98.900 | 95.900 | 97.900 | 97.900 | 10,697 |
| 2024-09-13 | 97.500 | 97.500 | 95.100 | 96.100 | 96.100 | 6,380 |
| 2024-09-12 | 96.500 | 97.500 | 95.700 | 96.000 | 96.000 | 6,801 |
| 2024-09-11 | 97.000 | 97.000 | 96.400 | 96.400 | 96.400 | 2,552 |
| 2024-09-10 | 96.600 | 97.000 | 96.000 | 97.000 | 97.000 | 2,425 |
| 2024-09-09 | 95.900 | 96.200 | 95.200 | 95.200 | 95.200 | 3,953 |
| 2024-09-06 | 94.700 | 95.900 | 94.200 | 95.400 | 95.400 | 2,983 |
| 2024-09-05 | 95.900 | 95.900 | 94.400 | 94.500 | 94.500 | 5,181 |
| 2024-09-04 | 94.300 | 95.500 | 94.300 | 95.200 | 95.200 | 4,316 |
| 2024-09-03 | 94.400 | 95.800 | 94.400 | 95.000 | 95.000 | 6,187 |
| 2024-09-02 | 96.000 | 97.600 | 94.700 | 95.300 | 95.300 | 14,352 |
| 2024-08-30 | 96.000 | 96.200 | 95.300 | 95.300 | 95.300 | 5,402 |
| 2024-08-29 | 96.600 | 97.400 | 96.000 | 96.200 | 96.200 | 9,966 |
| 2024-08-28 | 98.600 | 99.000 | 96.500 | 96.500 | 96.500 | 5,536 |
| 2024-08-27 | 99.700 | 99.700 | 98.500 | 98.700 | 98.700 | 2,705 |
| 2024-08-26 | 99.000 | 100.60 | 98.900 | 99.700 | 99.700 | 8,351 |
| 2024-08-23 | 97.000 | 99.000 | 96.600 | 99.000 | 99.000 | 10,118 |
| 2024-08-22 | 99.900 | 99.900 | 97.000 | 97.600 | 97.600 | 10,661 |
| 2024-08-21 | 99.000 | 101.40 | 98.700 | 98.700 | 98.700 | 15,212 |
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.