Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	153.30	154.50	152.30	153.80	127.74	906,563
2023-06-12	156.90	157.65	151.75	152.90	126.99	1,308,446
2023-06-09	156.75	157.80	156.00	156.35	129.86	545,146
2023-06-08	156.90	157.65	156.15	156.75	130.19	961,574
2023-06-07	158.35	158.50	156.45	156.55	130.03	836,477
2023-06-06	158.25	159.00	157.45	158.50	131.64	560,621
2023-06-02	157.25	158.60	156.70	158.25	131.44	646,514
2023-06-01	158.95	159.45	156.85	157.25	130.61	441,156
2023-05-31	159.70	159.70	157.80	158.50	131.64	1,560,036
2023-05-30	159.35	160.25	159.05	160.00	132.89	534,101
2023-05-26	159.00	160.00	158.45	159.55	132.52	478,690
2023-05-25	160.10	160.35	158.95	158.95	132.02	483,322
2023-05-24	159.35	160.50	158.15	160.30	133.14	680,048
2023-05-23	161.40	162.45	159.95	159.95	132.85	796,418
2023-05-22	160.65	161.55	160.30	161.55	134.18	675,569
2023-05-17	160.55	161.60	159.80	160.20	133.06	561,838
2023-05-16	161.10	162.15	160.20	160.35	133.18	629,467
2023-05-15	159.95	161.10	159.80	161.10	133.80	600,425
2023-05-12	158.00	160.15	158.00	159.80	132.72	568,565
2023-05-11	156.85	158.70	156.85	158.00	131.23	666,908
2023-05-10	158.05	158.65	156.80	156.80	130.23	402,347
2023-05-09	158.20	158.35	156.80	157.55	130.86	668,915
2023-05-08	157.15	160.05	157.00	158.50	131.64	660,058
2023-05-04	156.95	157.10	155.50	156.45	129.94	573,628
2023-05-03	157.55	157.90	156.00	156.75	130.19	643,684
2023-05-02	158.55	159.45	157.00	157.25	130.61	827,599
2023-05-01	159.50	159.65	158.35	159.15	132.18	250,222
2023-04-28	158.75	160.50	158.70	159.50	132.48	644,336
2023-04-27	159.10	160.15	157.80	158.25	131.44	769,770
2023-04-26	158.40	159.15	157.80	159.10	132.14	812,565
2023-04-25	158.70	160.00	158.00	158.80	131.89	725,199
2023-04-24	159.00	159.90	158.55	158.80	131.89	691,246
2023-04-21	156.50	159.20	154.00	159.15	132.18	2,246,527
2023-04-20	153.00	158.50	152.80	158.00	129.69	1,897,602
2023-04-19	150.20	150.90	148.90	149.35	122.59	799,287
2023-04-18	150.20	151.00	148.75	150.25	123.33	745,724
2023-04-17	151.45	152.70	149.75	150.20	123.29	715,528
2023-04-14	148.45	150.50	148.40	150.40	123.45	968,662
2023-04-13	150.35	151.25	147.85	148.00	121.48	1,242,185
2023-04-12	151.50	151.85	149.60	150.25	123.33	742,878
2023-04-11	149.50	151.40	149.45	151.35	124.23	834,710
2023-04-05	148.00	149.50	147.50	149.35	122.59	718,236
2023-04-04	148.25	149.15	147.95	148.15	121.61	819,348
2023-04-03	150.30	150.45	146.75	147.65	121.20	1,027,714
2023-03-31	149.65	151.20	149.15	149.90	123.04	905,447
2023-03-30	148.85	150.20	148.30	149.15	122.43	889,392
2023-03-29	146.35	148.45	146.20	148.30	121.73	2,116,202
2023-03-28	147.80	148.65	145.50	145.70	119.60	864,547
2023-03-27	146.95	148.20	146.75	147.30	120.91	735,518
2023-03-24	148.00	148.00	145.60	146.05	119.88	837,025
2023-03-23	148.80	148.85	147.80	148.20	121.65	680,985
2023-03-22	150.10	150.55	148.70	149.10	122.39	1,084,719
2023-03-21	148.55	151.05	148.15	149.55	122.76	889,151
2023-03-20	143.50	149.00	142.25	148.45	121.85	861,494
2023-03-17	146.00	147.85	144.80	145.20	119.19	1,995,728
2023-03-16	146.50	147.15	143.05	145.35	119.31	1,121,405
2023-03-15	148.00	149.25	145.55	145.55	119.47	1,355,360
2023-03-14	146.90	149.15	146.85	148.10	121.57	1,013,837
2023-03-13	150.65	150.70	146.55	147.40	120.99	1,111,307
2023-03-10	152.00	152.75	150.55	150.70	123.70	1,149,370

← NewerPage 15 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.