TORM plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	161.20	163.90	157.50	160.60	85.294	253,485
2022-09-21	162.80	167.00	160.00	161.50	85.772	216,080
2022-09-20	159.70	165.40	158.10	160.50	85.241	266,506
2022-09-19	157.30	158.70	144.80	158.40	84.126	367,573
2022-09-16	161.00	163.10	154.40	157.30	83.541	1,499,363
2022-09-15	172.90	172.90	161.90	163.40	86.781	394,351
2022-09-14	157.20	171.20	155.90	168.80	89.649	386,772
2022-09-13	156.50	159.60	153.00	158.10	83.966	289,118
2022-09-12	157.60	158.50	154.40	156.50	83.116	219,513
2022-09-09	149.50	158.00	149.50	156.70	83.223	327,575
2022-09-08	150.00	151.10	142.80	149.50	79.399	296,713
2022-09-07	157.00	157.20	149.60	149.60	79.452	284,027
2022-09-06	157.50	159.50	153.00	156.30	83.010	332,706
2022-09-05	148.20	159.70	147.70	157.50	83.648	429,616
2022-09-02	145.00	152.80	145.00	149.90	79.611	445,889
2022-09-01	140.30	143.70	136.70	142.50	75.681	379,447
2022-08-31	142.70	144.80	137.60	143.70	76.318	418,711
2022-08-30	154.10	155.00	144.60	145.70	75.104	356,603
2022-08-29	147.00	155.30	145.30	153.90	79.331	324,832
2022-08-26	153.00	153.70	146.10	149.10	76.857	321,642
2022-08-25	158.60	159.70	153.40	153.40	79.074	189,639
2022-08-24	151.60	158.00	148.50	156.60	80.723	278,142
2022-08-23	155.90	158.40	151.60	153.30	79.022	347,298
2022-08-22	153.40	156.00	150.70	155.00	79.898	344,902
2022-08-19	157.00	157.00	148.00	154.00	79.383	495,387
2022-08-18	145.50	156.90	144.90	154.60	79.692	883,469
2022-08-17	140.40	144.50	138.00	143.90	74.177	353,952
2022-08-16	136.60	143.50	136.40	141.00	72.682	319,245
2022-08-15	140.00	142.40	132.10	135.20	69.692	417,282
2022-08-12	140.70	141.60	137.00	140.70	72.527	328,484
2022-08-11	135.50	141.70	135.40	140.70	72.527	357,948
2022-08-10	133.00	137.90	128.40	135.50	69.847	387,999
2022-08-09	128.10	132.90	124.60	131.90	67.991	481,888
2022-08-08	126.90	128.70	123.60	126.00	64.950	309,883
2022-08-05	122.00	125.50	120.80	124.50	64.176	407,162
2022-08-04	123.40	124.10	118.70	121.00	62.372	271,035
2022-08-03	123.60	125.40	120.50	123.40	63.609	230,079
2022-08-02	123.90	125.90	122.80	124.80	64.331	234,820
2022-08-01	119.20	123.90	118.20	123.90	63.867	270,236
2022-07-29	119.50	120.80	116.60	118.90	61.290	255,874
2022-07-28	117.60	124.40	117.00	118.80	61.238	487,751
2022-07-27	112.10	116.80	111.10	115.20	59.382	223,517
2022-07-26	105.80	114.10	104.90	112.50	57.991	410,656
2022-07-25	104.30	105.50	99.450	105.00	54.125	266,382
2022-07-22	105.00	107.40	102.90	107.10	55.207	189,336
2022-07-21	104.00	107.00	102.30	103.70	53.455	133,862
2022-07-20	106.90	108.20	103.10	104.70	53.970	222,881
2022-07-19	104.30	106.80	103.30	106.10	54.692	189,321
2022-07-18	101.50	105.60	99.450	105.60	54.434	264,946
2022-07-15	96.450	101.30	95.450	100.10	51.599	196,458
2022-07-14	96.000	99.450	95.250	96.050	49.511	236,010
2022-07-13	93.900	98.250	93.400	97.450	50.233	216,817
2022-07-12	93.000	95.800	92.200	93.550	48.222	241,796
2022-07-11	93.000	96.800	90.950	92.250	47.552	330,993
2022-07-08	89.950	92.750	87.300	92.000	47.424	324,974
2022-07-07	82.800	89.850	82.800	88.900	45.826	220,058
2022-07-06	91.550	91.700	80.750	82.150	42.346	368,474
2022-07-05	93.600	95.000	91.350	92.600	47.733	140,370
2022-07-04	92.050	94.300	92.000	93.600	48.248	75,779
2022-07-01	93.850	96.450	91.400	92.150	47.501	206,692

← NewerPage 18 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	15.9614 DKK
2026-05-27	4.6554 DKK
2026-03-11	4.6554 DKK
2025-11-19	4.1234 DKK
2025-08-21	2.6602 DKK
2025-05-21	2.6602 DKK
2025-03-19	3.9904 DKK
2024-08-28	12.1780 DKK
2024-05-21	10.3580 DKK
2024-04-15	9.3200 DKK
2023-11-21	9.9753 DKK
2023-08-28	10.3140 DKK
2023-05-22	10.2060 DKK
2023-03-24	17.7450 DKK
2022-11-22	10.5200 DKK
2022-08-31	4.2860 DKK
2020-08-26	5.2940 DKK
2020-04-17	0.6820 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.