Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	147.50	148.20	146.90	147.05	125.51	631,334
2023-11-27	146.75	148.05	146.75	147.75	126.11	426,721
2023-11-24	146.35	147.30	146.35	146.90	125.38	322,935
2023-11-23	145.50	146.65	145.35	146.30	124.87	352,157
2023-11-22	144.55	145.50	144.55	145.30	124.02	505,092
2023-11-21	144.00	145.15	144.00	144.55	123.38	726,089
2023-11-20	143.05	144.45	143.00	144.30	123.16	635,492
2023-11-17	142.55	144.15	142.35	143.05	122.10	940,863
2023-11-16	143.90	145.20	142.25	142.55	121.67	959,363
2023-11-15	143.90	145.45	143.80	144.05	122.95	554,994
2023-11-14	142.75	144.65	142.75	143.80	122.74	1,735,146
2023-11-13	140.95	142.95	140.95	142.75	121.84	425,599
2023-11-10	140.25	142.00	140.10	140.55	119.96	428,298
2023-11-09	140.75	141.45	140.30	140.35	119.79	633,111
2023-11-08	140.10	141.35	139.50	140.75	120.13	394,991
2023-11-07	139.45	140.70	139.45	140.10	119.58	418,466
2023-11-06	139.40	140.75	138.95	140.00	119.49	477,007
2023-11-03	139.95	140.55	139.15	139.40	118.98	467,109
2023-11-02	139.70	140.35	138.85	139.95	119.45	485,662
2023-11-01	137.70	139.70	137.70	139.70	119.24	449,099
2023-10-31	137.65	139.30	137.60	137.65	117.49	540,829
2023-10-30	136.00	137.70	136.00	137.45	117.32	428,604
2023-10-27	137.70	137.70	135.65	135.70	115.82	446,242
2023-10-26	137.00	137.95	136.25	137.15	117.06	636,028
2023-10-25	136.70	137.35	135.50	137.25	117.14	485,549
2023-10-24	134.10	137.00	134.10	136.70	116.68	630,623
2023-10-23	135.90	136.60	133.35	134.10	114.46	521,819
2023-10-20	136.50	137.55	135.80	136.05	116.12	647,199
2023-10-19	140.00	140.00	137.65	137.65	117.49	870,852
2023-10-18	138.10	140.50	138.00	140.50	119.92	1,041,232
2023-10-17	136.80	137.60	135.70	136.65	116.63	722,695
2023-10-16	137.80	138.60	136.25	136.80	116.76	1,180,700
2023-10-13	133.60	139.75	133.60	138.65	116.76	1,491,380
2023-10-12	130.30	131.70	130.30	131.00	110.32	574,350
2023-10-11	131.70	132.60	130.10	130.10	109.56	1,162,615
2023-10-10	132.35	133.05	131.05	131.65	110.87	1,379,977
2023-10-09	131.10	132.35	130.75	131.60	110.82	606,344
2023-10-06	129.95	132.65	129.95	131.10	110.40	720,219
2023-10-05	127.15	130.00	127.05	129.75	109.27	652,189
2023-10-04	125.40	127.95	125.40	126.55	106.57	616,154
2023-10-03	127.25	127.75	125.75	126.60	106.61	734,106
2023-10-02	129.60	130.80	126.90	126.90	106.87	881,025
2023-09-29	128.55	130.40	128.55	129.35	108.93	806,863
2023-09-28	129.65	129.95	127.95	128.40	108.13	882,227
2023-09-27	133.05	134.00	129.85	129.85	109.35	898,678
2023-09-26	133.40	134.75	133.05	133.15	112.13	626,243
2023-09-25	135.00	135.40	133.10	133.40	112.34	393,013
2023-09-22	135.20	135.45	134.50	135.30	113.94	294,783
2023-09-21	136.15	136.85	135.70	135.75	114.32	840,318
2023-09-20	135.75	136.70	135.35	136.55	114.99	787,767
2023-09-19	135.20	136.00	135.05	135.55	114.15	306,241
2023-09-18	135.90	136.55	134.95	135.25	113.90	378,593
2023-09-15	137.45	137.70	135.45	136.25	114.74	1,746,691
2023-09-14	135.25	137.50	134.75	137.10	115.46	653,365
2023-09-13	135.05	135.30	134.15	135.00	113.69	767,382
2023-09-12	134.30	135.45	133.60	135.30	113.94	621,153
2023-09-11	133.15	135.20	133.15	134.20	113.01	694,523
2023-09-08	130.15	133.25	130.15	132.85	111.88	805,602
2023-09-07	130.75	131.65	130.30	130.40	109.81	551,249
2023-09-06	132.35	132.35	130.35	130.85	110.19	630,381

← NewerPage 13 of 21 · 1,253 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.