Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	130.50	132.80	130.50	132.35	111.46	728,264
2023-09-04	131.00	131.55	129.80	129.85	109.35	433,881
2023-09-01	131.25	131.25	130.40	130.80	110.15	372,436
2023-08-31	130.65	131.65	130.05	131.25	110.53	1,740,631
2023-08-30	130.00	131.60	130.00	130.75	110.11	688,549
2023-08-29	128.90	130.05	128.90	129.80	109.31	810,594
2023-08-28	128.95	129.30	128.05	128.90	108.55	359,566
2023-08-25	127.85	129.50	127.60	128.55	108.26	516,264
2023-08-24	127.85	128.95	127.30	127.85	107.67	1,125,909
2023-08-23	127.55	128.35	127.30	127.40	107.29	946,040
2023-08-22	128.60	129.00	127.35	127.35	107.24	665,902
2023-08-21	128.00	130.00	127.95	128.20	107.96	1,009,220
2023-08-18	128.65	129.25	127.50	128.30	108.04	614,716
2023-08-17	128.10	130.40	127.85	129.30	108.89	786,740
2023-08-16	129.45	129.80	128.35	128.50	108.21	576,438
2023-08-15	130.45	130.65	129.20	129.35	108.93	559,360
2023-08-14	129.15	130.75	128.60	130.75	110.11	740,193
2023-08-11	130.35	131.65	129.20	129.45	109.01	969,700
2023-08-10	129.00	130.75	129.00	130.55	109.94	1,122,378
2023-08-09	129.35	129.90	128.65	129.00	108.63	996,368
2023-08-08	130.50	130.50	128.45	129.15	108.76	1,306,483
2023-08-07	131.50	132.30	130.60	131.10	110.40	743,135
2023-08-04	131.65	132.50	131.20	131.70	110.91	458,445
2023-08-03	132.20	132.55	131.35	131.35	110.61	552,123
2023-08-02	133.60	133.65	132.20	132.20	111.33	635,041
2023-08-01	133.90	134.45	133.40	133.85	112.72	544,284
2023-07-31	133.70	134.40	132.20	133.90	112.76	867,940
2023-07-28	135.00	135.20	133.65	133.85	112.72	639,946
2023-07-27	134.30	135.20	134.30	134.80	113.52	578,944
2023-07-26	135.25	136.00	133.90	133.95	112.80	738,438
2023-07-25	136.00	137.55	135.55	136.45	114.91	822,882
2023-07-24	135.40	137.00	135.10	135.75	114.32	757,750
2023-07-21	134.10	135.40	133.95	135.40	114.02	556,561
2023-07-20	133.50	134.20	132.90	133.70	112.59	412,710
2023-07-19	132.55	133.95	132.55	133.10	112.09	676,700
2023-07-18	133.00	133.35	132.10	132.55	111.62	818,760
2023-07-17	132.95	134.00	132.65	132.65	111.71	944,511
2023-07-14	135.00	135.55	132.95	132.95	111.96	1,035,164
2023-07-13	134.55	136.55	134.20	135.00	113.69	1,243,574
2023-07-12	136.05	137.00	132.90	134.45	113.22	1,577,029
2023-07-11	140.95	141.05	134.80	134.80	111.96	2,862,867
2023-07-10	144.60	144.65	143.60	144.35	119.89	374,576
2023-07-07	144.90	145.40	144.40	144.40	119.93	406,529
2023-07-06	146.50	147.00	144.60	144.60	120.10	553,667
2023-07-05	148.00	148.15	146.55	147.10	122.18	624,780
2023-07-04	148.10	148.85	147.85	148.50	123.34	347,674
2023-07-03	148.15	148.70	147.55	147.90	122.84	460,270
2023-06-30	147.30	148.60	146.85	147.65	122.63	679,518
2023-06-29	148.00	148.05	146.70	146.95	122.05	389,958
2023-06-28	149.50	149.50	147.85	148.00	122.92	668,849
2023-06-27	149.50	149.85	148.00	149.35	124.05	856,044
2023-06-26	149.20	149.65	148.10	149.00	123.75	466,840
2023-06-23	149.00	150.20	148.75	149.20	123.92	308,589
2023-06-22	151.50	151.50	149.50	149.50	124.17	462,670
2023-06-21	152.70	153.40	150.40	152.00	126.25	853,695
2023-06-20	153.90	153.90	152.55	153.10	127.16	485,201
2023-06-19	154.15	154.55	153.45	154.05	127.95	351,780
2023-06-16	153.60	154.80	153.15	154.50	128.32	1,054,602
2023-06-15	153.70	154.60	153.15	153.50	127.49	450,753
2023-06-14	153.80	154.60	153.30	154.60	128.41	827,887

← NewerPage 14 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.