Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 144.30 | 144.30 | 143.50 | 144.00 | 126.23 | 209,569 |
| 2024-05-24 | 144.00 | 144.80 | 143.30 | 144.40 | 126.58 | 526,831 |
| 2024-05-23 | 145.50 | 145.80 | 143.80 | 144.00 | 126.23 | 484,474 |
| 2024-05-22 | 146.10 | 147.20 | 145.50 | 145.50 | 127.54 | 877,958 |
| 2024-05-21 | 141.60 | 144.00 | 141.40 | 144.00 | 126.23 | 791,928 |
| 2024-05-17 | 142.50 | 143.20 | 141.70 | 142.00 | 124.48 | 710,535 |
| 2024-05-16 | 142.60 | 143.10 | 142.20 | 142.50 | 124.91 | 818,014 |
| 2024-05-15 | 143.20 | 144.00 | 142.30 | 142.50 | 124.91 | 497,989 |
| 2024-05-14 | 144.50 | 145.00 | 142.80 | 143.20 | 125.53 | 584,153 |
| 2024-05-13 | 145.00 | 146.10 | 144.60 | 145.50 | 127.54 | 578,861 |
| 2024-05-08 | 141.20 | 143.00 | 141.20 | 142.80 | 125.18 | 499,721 |
| 2024-05-07 | 140.50 | 141.80 | 140.00 | 141.20 | 123.78 | 466,249 |
| 2024-05-06 | 139.80 | 140.80 | 139.50 | 140.70 | 123.34 | 292,106 |
| 2024-05-03 | 137.90 | 140.70 | 137.90 | 139.50 | 122.28 | 585,895 |
| 2024-05-02 | 138.70 | 139.60 | 137.10 | 137.90 | 120.88 | 1,040,135 |
| 2024-05-01 | 138.80 | 139.70 | 138.20 | 138.70 | 121.58 | 276,879 |
| 2024-04-30 | 139.20 | 139.80 | 137.70 | 138.50 | 121.41 | 585,246 |
| 2024-04-29 | 138.10 | 139.40 | 138.10 | 139.20 | 122.02 | 412,068 |
| 2024-04-26 | 136.80 | 138.90 | 136.80 | 138.10 | 121.06 | 711,534 |
| 2024-04-25 | 137.30 | 137.80 | 136.10 | 136.50 | 119.66 | 589,986 |
| 2024-04-24 | 138.00 | 138.40 | 137.10 | 137.10 | 120.18 | 607,270 |
| 2024-04-23 | 137.50 | 139.00 | 136.90 | 137.90 | 120.88 | 545,885 |
| 2024-04-22 | 136.40 | 137.80 | 136.40 | 137.50 | 120.53 | 651,727 |
| 2024-04-19 | 136.50 | 136.50 | 134.80 | 135.90 | 119.13 | 767,837 |
| 2024-04-18 | 137.90 | 138.70 | 135.60 | 136.70 | 119.83 | 953,216 |
| 2024-04-17 | 141.00 | 142.90 | 137.20 | 138.90 | 120.05 | 1,612,850 |
| 2024-04-16 | 139.10 | 141.30 | 138.10 | 139.00 | 120.14 | 1,247,934 |
| 2024-04-15 | 137.50 | 139.20 | 137.20 | 138.30 | 119.53 | 823,733 |
| 2024-04-12 | 139.50 | 140.10 | 137.70 | 137.70 | 119.01 | 778,129 |
| 2024-04-11 | 138.00 | 140.20 | 137.60 | 139.50 | 120.57 | 861,612 |
| 2024-04-10 | 140.30 | 140.60 | 137.40 | 138.10 | 119.36 | 739,249 |
| 2024-04-09 | 141.50 | 141.90 | 140.20 | 140.20 | 121.17 | 579,326 |
| 2024-04-08 | 142.30 | 142.40 | 141.20 | 141.60 | 122.38 | 322,902 |
| 2024-04-05 | 140.70 | 142.60 | 140.00 | 142.60 | 123.25 | 664,359 |
| 2024-04-04 | 143.20 | 144.00 | 141.80 | 141.90 | 122.64 | 559,594 |
| 2024-04-03 | 144.20 | 144.70 | 143.30 | 143.40 | 123.94 | 694,700 |
| 2024-04-02 | 142.70 | 145.30 | 142.60 | 144.20 | 124.63 | 1,074,493 |
| 2024-03-27 | 142.00 | 143.40 | 141.50 | 142.20 | 122.90 | 384,614 |
| 2024-03-26 | 143.25 | 144.45 | 141.20 | 141.75 | 122.51 | 354,389 |
| 2024-03-25 | 139.80 | 143.20 | 139.40 | 143.05 | 123.64 | 608,667 |
| 2024-03-22 | 142.55 | 142.55 | 138.90 | 140.55 | 121.48 | 851,195 |
| 2024-03-21 | 144.40 | 144.90 | 142.45 | 142.85 | 123.46 | 642,047 |
| 2024-03-20 | 144.25 | 144.55 | 143.35 | 144.20 | 124.63 | 289,098 |
| 2024-03-19 | 144.10 | 144.90 | 144.10 | 144.55 | 124.93 | 354,594 |
| 2024-03-18 | 143.85 | 144.50 | 142.40 | 144.50 | 124.89 | 479,135 |
| 2024-03-15 | 147.25 | 147.35 | 143.50 | 144.05 | 124.50 | 1,422,715 |
| 2024-03-14 | 149.35 | 149.50 | 146.90 | 147.25 | 127.27 | 463,568 |
| 2024-03-13 | 148.50 | 149.35 | 148.45 | 149.35 | 129.08 | 433,635 |
| 2024-03-12 | 146.00 | 148.35 | 145.60 | 148.35 | 128.22 | 440,950 |
| 2024-03-11 | 145.90 | 146.65 | 145.40 | 146.00 | 126.19 | 329,861 |
| 2024-03-08 | 145.75 | 146.50 | 144.80 | 146.15 | 126.32 | 344,672 |
| 2024-03-07 | 144.85 | 146.55 | 144.85 | 145.75 | 125.97 | 549,864 |
| 2024-03-06 | 146.45 | 146.45 | 144.50 | 144.75 | 125.11 | 437,805 |
| 2024-03-05 | 146.00 | 146.55 | 145.60 | 146.50 | 126.62 | 339,741 |
| 2024-03-04 | 147.60 | 148.20 | 145.80 | 146.40 | 126.53 | 314,839 |
| 2024-03-01 | 146.65 | 148.30 | 146.60 | 147.55 | 127.53 | 458,890 |
| 2024-02-29 | 145.10 | 147.10 | 145.00 | 146.50 | 126.62 | 779,829 |
| 2024-02-28 | 144.85 | 145.40 | 144.35 | 145.00 | 125.32 | 541,745 |
| 2024-02-27 | 145.50 | 145.90 | 144.40 | 144.85 | 125.19 | 273,604 |
| 2024-02-26 | 146.25 | 146.90 | 145.00 | 145.50 | 125.75 | 259,927 |
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.