Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 151.60 | 151.90 | 149.50 | 150.90 | 133.96 | 357,287 |
| 2024-08-19 | 151.30 | 152.50 | 150.40 | 151.80 | 134.76 | 416,229 |
| 2024-08-16 | 150.80 | 151.40 | 150.30 | 151.40 | 134.41 | 228,110 |
| 2024-08-15 | 149.50 | 150.80 | 149.20 | 150.80 | 133.87 | 354,400 |
| 2024-08-14 | 149.10 | 149.50 | 148.60 | 149.50 | 132.72 | 211,315 |
| 2024-08-13 | 148.60 | 149.10 | 147.80 | 148.70 | 132.01 | 171,705 |
| 2024-08-12 | 148.10 | 149.10 | 147.80 | 148.60 | 131.92 | 223,940 |
| 2024-08-09 | 146.60 | 148.20 | 146.30 | 147.70 | 131.12 | 258,818 |
| 2024-08-08 | 147.10 | 147.30 | 145.90 | 146.60 | 130.14 | 367,116 |
| 2024-08-07 | 145.60 | 147.40 | 145.20 | 147.40 | 130.85 | 353,838 |
| 2024-08-06 | 146.20 | 146.70 | 143.80 | 145.10 | 128.81 | 398,367 |
| 2024-08-05 | 147.00 | 147.10 | 144.60 | 144.60 | 128.37 | 541,409 |
| 2024-08-02 | 149.30 | 149.60 | 148.10 | 149.30 | 132.54 | 425,276 |
| 2024-08-01 | 151.10 | 151.70 | 149.40 | 149.40 | 132.63 | 273,456 |
| 2024-07-31 | 152.00 | 152.80 | 151.00 | 151.00 | 134.05 | 516,380 |
| 2024-07-30 | 150.00 | 151.80 | 150.00 | 151.80 | 134.76 | 479,561 |
| 2024-07-29 | 148.80 | 150.20 | 148.80 | 149.90 | 133.07 | 324,893 |
| 2024-07-26 | 147.60 | 148.80 | 147.40 | 148.80 | 132.10 | 295,156 |
| 2024-07-25 | 146.70 | 148.20 | 146.10 | 147.60 | 131.03 | 385,095 |
| 2024-07-24 | 148.30 | 148.30 | 147.20 | 147.30 | 130.77 | 264,260 |
| 2024-07-23 | 147.80 | 149.30 | 147.80 | 148.30 | 131.65 | 476,882 |
| 2024-07-22 | 147.00 | 148.70 | 146.70 | 147.60 | 131.03 | 395,956 |
| 2024-07-19 | 147.90 | 148.30 | 146.90 | 146.90 | 130.41 | 532,681 |
| 2024-07-18 | 149.30 | 149.50 | 148.10 | 148.10 | 131.48 | 436,417 |
| 2024-07-17 | 149.80 | 150.00 | 148.10 | 149.30 | 132.54 | 526,456 |
| 2024-07-16 | 151.30 | 151.30 | 149.20 | 150.20 | 133.34 | 441,470 |
| 2024-07-15 | 152.70 | 153.40 | 150.90 | 151.60 | 134.58 | 503,970 |
| 2024-07-12 | 153.10 | 153.70 | 152.00 | 153.20 | 136.00 | 650,765 |
| 2024-07-11 | 154.70 | 156.00 | 152.40 | 155.20 | 136.05 | 1,451,218 |
| 2024-07-10 | 152.20 | 152.80 | 151.70 | 152.10 | 133.33 | 421,543 |
| 2024-07-09 | 151.70 | 152.90 | 151.60 | 152.00 | 133.24 | 452,489 |
| 2024-07-08 | 152.00 | 153.20 | 152.00 | 152.00 | 133.24 | 400,657 |
| 2024-07-05 | 153.10 | 153.70 | 150.70 | 151.60 | 132.89 | 477,471 |
| 2024-07-04 | 150.90 | 153.60 | 150.90 | 153.20 | 134.29 | 547,897 |
| 2024-07-03 | 151.10 | 151.50 | 149.80 | 150.40 | 131.84 | 530,161 |
| 2024-07-02 | 152.80 | 153.90 | 151.10 | 151.10 | 132.45 | 756,800 |
| 2024-07-01 | 153.00 | 154.50 | 152.30 | 153.10 | 134.21 | 551,617 |
| 2024-06-28 | 150.90 | 152.60 | 150.60 | 152.20 | 133.42 | 540,477 |
| 2024-06-27 | 151.60 | 152.00 | 150.40 | 151.00 | 132.37 | 423,864 |
| 2024-06-26 | 151.80 | 151.90 | 150.80 | 151.50 | 132.80 | 724,073 |
| 2024-06-25 | 153.50 | 153.50 | 151.70 | 151.90 | 133.15 | 854,914 |
| 2024-06-24 | 150.70 | 153.50 | 150.50 | 153.30 | 134.38 | 460,967 |
| 2024-06-21 | 153.60 | 154.00 | 151.50 | 151.50 | 132.80 | 2,589,433 |
| 2024-06-20 | 153.60 | 154.30 | 152.70 | 153.70 | 134.73 | 727,401 |
| 2024-06-19 | 150.00 | 154.30 | 149.80 | 153.60 | 134.64 | 1,141,585 |
| 2024-06-18 | 148.90 | 150.40 | 148.60 | 150.00 | 131.49 | 1,045,699 |
| 2024-06-17 | 144.00 | 148.90 | 143.90 | 148.90 | 130.52 | 1,619,490 |
| 2024-06-14 | 143.80 | 144.60 | 142.90 | 143.10 | 125.44 | 482,782 |
| 2024-06-13 | 145.20 | 145.60 | 143.50 | 143.90 | 126.14 | 372,633 |
| 2024-06-12 | 142.60 | 145.00 | 142.50 | 145.00 | 127.11 | 501,541 |
| 2024-06-11 | 144.20 | 144.60 | 142.40 | 142.70 | 125.09 | 721,102 |
| 2024-06-10 | 144.10 | 144.70 | 143.10 | 144.00 | 126.23 | 826,850 |
| 2024-06-07 | 144.80 | 145.70 | 144.30 | 144.30 | 126.49 | 813,443 |
| 2024-06-06 | 143.30 | 144.80 | 142.80 | 144.80 | 126.93 | 655,827 |
| 2024-06-04 | 141.30 | 143.20 | 141.30 | 142.70 | 125.09 | 829,483 |
| 2024-06-03 | 141.60 | 142.90 | 140.50 | 141.30 | 123.86 | 706,987 |
| 2024-05-31 | 141.10 | 141.50 | 140.60 | 141.20 | 123.78 | 2,913,647 |
| 2024-05-30 | 141.10 | 141.90 | 140.70 | 140.90 | 123.51 | 542,427 |
| 2024-05-29 | 142.50 | 142.60 | 141.00 | 141.00 | 123.60 | 498,964 |
| 2024-05-28 | 143.60 | 144.70 | 142.50 | 142.50 | 124.91 | 601,718 |
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.