Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	145.15	146.50	144.00	146.30	126.45	331,848
2024-02-22	145.15	146.75	145.00	145.00	125.32	834,382
2024-02-21	144.15	145.65	144.05	145.15	125.45	356,091
2024-02-20	144.50	144.70	143.55	144.45	124.85	353,866
2024-02-19	145.55	145.80	144.40	144.60	124.98	239,992
2024-02-16	145.30	146.05	145.05	145.55	125.80	457,803
2024-02-15	143.90	145.80	143.90	145.10	125.41	371,634
2024-02-14	144.35	144.60	143.05	143.70	124.20	762,994
2024-02-13	143.55	145.30	143.55	144.30	124.72	360,445
2024-02-12	142.65	144.50	142.65	143.55	124.07	462,131
2024-02-09	142.70	143.30	142.20	142.35	123.03	432,934
2024-02-08	142.50	143.80	142.50	142.95	123.55	732,265
2024-02-07	144.90	145.20	141.90	142.30	122.99	746,942
2024-02-06	146.15	146.65	144.70	145.20	125.49	518,564
2024-02-05	146.20	146.50	145.20	145.85	126.06	316,615
2024-02-02	145.75	146.20	145.20	145.95	126.14	459,503
2024-02-01	147.25	147.30	145.30	145.35	125.62	512,671
2024-01-31	146.85	148.45	146.65	147.55	127.53	797,983
2024-01-30	147.05	148.45	146.25	146.85	126.92	547,195
2024-01-29	147.40	147.70	146.70	147.25	127.27	549,036
2024-01-26	147.15	148.55	146.70	147.40	127.40	702,699
2024-01-25	150.15	151.05	146.80	148.40	126.66	1,779,188
2024-01-24	144.45	144.45	142.15	142.20	121.37	1,028,277
2024-01-23	144.65	145.25	143.30	144.80	123.59	650,418
2024-01-22	143.10	145.65	143.10	145.25	123.97	706,831
2024-01-19	142.15	143.10	141.95	142.25	121.41	488,097
2024-01-18	142.30	142.75	141.55	141.95	121.16	482,934
2024-01-17	142.50	142.55	140.85	142.40	121.54	769,024
2024-01-16	144.40	144.40	142.85	143.20	122.22	764,565
2024-01-15	145.75	146.65	145.05	145.05	123.80	357,219
2024-01-12	145.20	146.35	145.20	145.75	124.40	443,026
2024-01-11	146.00	146.45	144.65	144.95	123.72	644,793
2024-01-10	144.00	145.55	142.90	145.55	124.23	553,980
2024-01-09	147.00	147.15	143.15	144.30	123.16	859,850
2024-01-08	147.35	147.70	146.85	146.90	125.38	419,753
2024-01-05	148.05	149.15	146.80	147.35	125.77	494,783
2024-01-04	147.45	148.65	146.70	148.00	126.32	529,757
2024-01-03	148.80	149.50	147.35	147.45	125.85	561,918
2024-01-02	146.90	149.15	146.90	148.10	126.41	534,409
2023-12-29	147.05	147.35	146.55	146.90	125.38	315,179
2023-12-28	146.30	147.15	146.10	147.05	125.51	446,808
2023-12-27	145.40	147.05	145.40	146.45	125.00	399,738
2023-12-22	145.80	146.25	144.65	145.85	124.48	445,904
2023-12-21	146.20	146.65	145.50	145.95	124.57	338,958
2023-12-20	146.25	147.90	146.05	146.50	125.04	522,423
2023-12-19	149.95	149.95	146.05	146.25	124.83	888,901
2023-12-18	154.85	154.85	149.80	150.20	128.20	760,876
2023-12-15	152.50	152.80	151.30	151.30	129.14	1,656,824
2023-12-14	152.80	153.60	151.25	152.30	129.99	1,307,222
2023-12-13	152.00	152.85	151.45	152.35	130.03	651,962
2023-12-12	151.55	152.60	151.40	152.00	129.73	532,558
2023-12-11	151.40	152.05	151.00	152.05	129.78	503,844
2023-12-08	149.75	151.40	148.80	151.05	128.92	422,719
2023-12-07	149.80	150.00	149.15	149.80	127.86	467,947
2023-12-06	148.95	150.10	148.95	150.05	128.07	366,064
2023-12-05	148.95	149.35	148.65	148.95	127.13	374,236
2023-12-04	148.10	149.45	148.10	148.95	127.13	333,865
2023-12-01	148.05	148.40	147.35	148.10	126.41	337,146
2023-11-30	146.40	148.15	146.30	147.70	126.06	1,540,033
2023-11-29	147.00	147.00	145.60	145.95	124.57	446,502

← NewerPage 12 of 21 · 1,256 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.