Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 152.00 | 153.30 | 151.30 | 153.10 | 153.10 | 561,276 |
| 2026-10-15 | 151.30 | 152.60 | 151.20 | 152.50 | 152.50 | 1,006,129 |
| 2026-10-14 | 149.70 | 150.30 | 148.90 | 150.20 | 150.20 | 561,840 |
| 2026-10-13 | 148.80 | 150.30 | 148.60 | 150.30 | 150.30 | 827,167 |
| 2026-10-12 | 147.00 | 148.50 | 146.80 | 148.00 | 148.00 | 685,307 |
| 2026-10-09 | 147.00 | 149.90 | 146.70 | 148.50 | 146.35 | 1,184,024 |
| 2026-10-08 | 143.50 | 144.30 | 143.20 | 143.90 | 141.82 | 1,245,851 |
| 2026-10-07 | 144.00 | 144.30 | 143.10 | 143.50 | 141.42 | 1,121,598 |
| 2026-10-06 | 145.50 | 146.10 | 144.40 | 144.40 | 142.31 | 893,723 |
| 2026-10-05 | 145.00 | 145.50 | 143.50 | 144.30 | 142.21 | 563,690 |
| 2026-10-02 | 142.10 | 143.40 | 140.80 | 143.40 | 141.32 | 839,100 |
| 2026-10-01 | 140.00 | 141.70 | 139.00 | 141.20 | 139.16 | 712,664 |
| 2026-09-30 | 141.70 | 142.30 | 140.30 | 140.30 | 138.27 | 983,297 |
| 2026-09-29 | 141.80 | 141.80 | 140.20 | 141.30 | 139.25 | 786,933 |
| 2026-09-28 | 142.00 | 142.60 | 141.60 | 141.60 | 139.55 | 614,313 |
| 2026-09-25 | 142.30 | 142.60 | 140.90 | 141.30 | 139.25 | 582,137 |
| 2026-09-24 | 142.70 | 142.80 | 139.10 | 141.30 | 139.25 | 1,512,140 |
| 2026-09-23 | 148.50 | 148.50 | 143.10 | 144.70 | 142.61 | 1,341,851 |
| 2026-09-22 | 152.30 | 152.30 | 148.30 | 148.30 | 146.15 | 745,071 |
| 2026-09-21 | 151.60 | 153.10 | 151.60 | 151.70 | 149.50 | 366,346 |
| 2026-09-18 | 153.90 | 153.90 | 151.60 | 151.60 | 149.41 | 1,128,197 |
| 2026-09-17 | 152.30 | 154.10 | 152.00 | 154.10 | 151.87 | 380,777 |
| 2026-09-16 | 152.30 | 152.70 | 151.70 | 152.50 | 150.29 | 349,974 |
| 2026-09-15 | 153.10 | 153.10 | 151.90 | 152.50 | 150.29 | 321,092 |
| 2026-09-14 | 153.90 | 155.00 | 153.30 | 153.50 | 151.28 | 341,022 |
| 2026-09-11 | 153.70 | 154.30 | 153.10 | 153.10 | 150.88 | 331,904 |
| 2026-09-10 | 152.50 | 153.40 | 152.00 | 152.80 | 150.59 | 284,801 |
| 2026-09-09 | 153.10 | 153.30 | 151.50 | 152.40 | 150.19 | 490,695 |
| 2026-09-08 | 155.20 | 155.80 | 153.70 | 153.70 | 151.47 | 391,253 |
| 2026-09-07 | 155.70 | 155.70 | 154.60 | 155.30 | 153.05 | 376,508 |
| 2026-09-04 | 157.90 | 157.90 | 156.00 | 156.20 | 153.94 | 350,189 |
| 2026-09-03 | 158.60 | 158.60 | 156.80 | 157.60 | 155.32 | 461,560 |
| 2026-09-02 | 157.30 | 158.20 | 156.70 | 157.80 | 155.52 | 571,594 |
| 2026-09-01 | 153.90 | 157.20 | 153.70 | 157.00 | 154.73 | 786,064 |
| 2026-08-31 | 156.30 | 156.30 | 154.10 | 154.10 | 151.87 | 1,113,785 |
| 2026-08-28 | 156.20 | 157.00 | 155.80 | 156.30 | 154.04 | 353,908 |
| 2026-08-27 | 156.20 | 156.20 | 155.10 | 155.10 | 152.85 | 481,101 |
| 2026-08-26 | 155.10 | 156.80 | 155.10 | 156.30 | 154.04 | 590,939 |
| 2026-08-25 | 154.60 | 155.50 | 154.50 | 155.40 | 153.15 | 468,562 |
| 2026-08-24 | 153.90 | 154.70 | 153.40 | 154.40 | 152.16 | 456,378 |
| 2026-08-21 | 153.40 | 153.60 | 152.80 | 153.60 | 151.38 | 608,103 |
| 2026-08-20 | 152.10 | 153.40 | 151.10 | 153.40 | 151.18 | 611,142 |
| 2026-08-19 | 152.60 | 153.00 | 150.80 | 152.20 | 150.00 | 599,363 |
| 2026-08-18 | 152.90 | 153.40 | 151.80 | 153.20 | 150.98 | 337,364 |
| 2026-08-17 | 153.10 | 153.50 | 152.60 | 152.90 | 150.69 | 289,789 |
| 2026-08-14 | 153.00 | 153.90 | 152.60 | 153.40 | 151.18 | 383,260 |
| 2026-08-13 | 151.90 | 153.20 | 151.90 | 153.00 | 150.78 | 662,323 |
| 2026-08-12 | 151.40 | 152.50 | 151.20 | 151.70 | 149.50 | 384,577 |
| 2026-08-11 | 152.90 | 153.20 | 151.40 | 151.40 | 149.21 | 328,992 |
| 2026-08-10 | 154.10 | 154.10 | 152.30 | 153.00 | 150.78 | 688,988 |
| 2026-08-07 | 152.90 | 154.80 | 152.70 | 154.20 | 151.97 | 461,045 |
| 2026-08-06 | 152.80 | 154.40 | 152.50 | 153.40 | 151.18 | 359,349 |
| 2026-08-05 | 151.80 | 153.30 | 151.20 | 152.80 | 150.59 | 518,547 |
| 2026-08-04 | 151.10 | 152.00 | 149.80 | 151.80 | 149.60 | 883,006 |
| 2026-08-03 | 153.50 | 154.40 | 153.00 | 153.20 | 150.98 | 603,127 |
| 2026-07-31 | 153.80 | 154.70 | 152.80 | 154.70 | 152.46 | 810,259 |
| 2026-07-30 | 154.40 | 155.40 | 153.70 | 154.50 | 152.26 | 543,793 |
| 2026-07-29 | 155.80 | 155.80 | 153.20 | 154.40 | 152.16 | 600,835 |
| 2026-07-28 | 155.50 | 156.30 | 155.00 | 155.00 | 152.76 | 642,026 |
| 2026-07-27 | 156.00 | 156.40 | 155.30 | 155.60 | 153.35 | 552,106 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 2.1500 DKK |
| 2026-07-13 | 2.1500 DKK |
| 2026-04-16 | 2.1500 DKK |
| 2026-01-23 | 2.0500 DKK |
| 2025-10-13 | 2.0500 DKK |
| 2025-07-14 | 2.0500 DKK |
| 2025-04-14 | 2.0500 DKK |
| 2025-01-24 | 1.9500 DKK |
| 2024-10-14 | 1.9500 DKK |
| 2024-07-12 | 1.9500 DKK |
| 2024-04-18 | 1.9500 DKK |
| 2024-01-26 | 1.8500 DKK |
| 2023-10-16 | 1.8500 DKK |
| 2023-07-12 | 1.8500 DKK |
| 2023-04-21 | 1.8500 DKK |
| 2023-01-27 | 1.6000 DKK |
| 2022-10-14 | 1.5800 DKK |
| 2022-07-13 | 1.5600 DKK |
| 2022-04-27 | 1.5500 DKK |
| 2022-04-18 | 1.5500 DKK |
| 2022-01-26 | 1.0700 DKK |
| 2021-10-13 | 1.0700 DKK |
| 2021-07-12 | 1.0700 DKK |
| 2021-04-19 | 1.0700 DKK |
| 2021-01-27 | 1.7500 DKK |
| 2020-11-10 | 5.2500 DKK |
| 2020-01-23 | 1.6500 DKK |
| 2019-10-11 | 1.7000 DKK |
| 2019-07-11 | 1.7000 DKK |
| 2019-04-11 | 1.7000 DKK |
| 2019-01-23 | 1.6500 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.