Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 165.80 | 165.80 | 163.10 | 163.70 | 133.02 | 609,140 |
| 2022-12-14 | 164.65 | 167.10 | 164.50 | 166.40 | 135.22 | 653,069 |
| 2022-12-13 | 165.40 | 167.20 | 163.95 | 164.30 | 133.51 | 581,646 |
| 2022-12-12 | 162.85 | 164.90 | 162.70 | 164.30 | 133.51 | 589,691 |
| 2022-12-09 | 164.40 | 164.70 | 161.55 | 163.35 | 132.74 | 551,212 |
| 2022-12-08 | 164.50 | 164.75 | 163.45 | 164.00 | 133.27 | 489,716 |
| 2022-12-07 | 168.00 | 168.50 | 164.50 | 165.00 | 134.08 | 1,093,546 |
| 2022-12-06 | 167.70 | 169.15 | 167.40 | 168.00 | 136.52 | 578,263 |
| 2022-12-05 | 167.70 | 169.25 | 167.15 | 168.05 | 136.56 | 514,278 |
| 2022-12-02 | 168.95 | 170.15 | 167.75 | 167.75 | 136.31 | 595,821 |
| 2022-12-01 | 165.80 | 169.70 | 165.75 | 169.40 | 137.65 | 662,860 |
| 2022-11-30 | 165.15 | 166.65 | 164.85 | 165.50 | 134.48 | 1,712,526 |
| 2022-11-29 | 163.70 | 165.05 | 162.60 | 164.55 | 133.71 | 392,039 |
| 2022-11-28 | 164.50 | 165.15 | 163.00 | 163.50 | 132.86 | 696,985 |
| 2022-11-25 | 164.70 | 165.70 | 164.65 | 164.90 | 134.00 | 691,735 |
| 2022-11-24 | 165.30 | 166.25 | 164.40 | 164.70 | 133.83 | 602,386 |
| 2022-11-23 | 164.50 | 166.20 | 164.25 | 164.95 | 134.04 | 769,889 |
| 2022-11-22 | 163.35 | 164.50 | 163.30 | 164.50 | 133.67 | 765,627 |
| 2022-11-21 | 162.65 | 163.80 | 161.55 | 163.30 | 132.70 | 754,732 |
| 2022-11-18 | 163.35 | 164.75 | 162.50 | 162.70 | 132.21 | 1,277,721 |
| 2022-11-17 | 164.00 | 164.00 | 161.05 | 162.25 | 131.84 | 1,108,558 |
| 2022-11-16 | 164.20 | 165.90 | 163.80 | 164.00 | 133.27 | 552,678 |
| 2022-11-15 | 163.75 | 165.85 | 163.10 | 164.15 | 133.39 | 605,058 |
| 2022-11-14 | 163.55 | 165.65 | 163.10 | 163.85 | 133.14 | 775,279 |
| 2022-11-11 | 169.65 | 169.65 | 163.40 | 163.50 | 132.86 | 979,200 |
| 2022-11-10 | 165.80 | 169.15 | 164.40 | 168.75 | 137.13 | 590,137 |
| 2022-11-09 | 166.15 | 166.50 | 163.80 | 165.80 | 134.73 | 459,461 |
| 2022-11-08 | 164.65 | 166.35 | 164.05 | 165.75 | 134.69 | 534,956 |
| 2022-11-07 | 163.10 | 165.40 | 163.05 | 165.15 | 134.20 | 343,897 |
| 2022-11-04 | 164.45 | 164.90 | 162.70 | 163.10 | 132.53 | 510,757 |
| 2022-11-03 | 159.40 | 164.25 | 159.00 | 163.80 | 133.10 | 632,970 |
| 2022-11-02 | 163.70 | 164.00 | 160.70 | 160.70 | 130.58 | 549,341 |
| 2022-11-01 | 163.90 | 165.35 | 162.90 | 163.15 | 132.58 | 530,384 |
| 2022-10-31 | 164.00 | 164.50 | 161.90 | 163.05 | 132.49 | 1,047,262 |
| 2022-10-28 | 159.50 | 163.45 | 159.15 | 163.30 | 132.70 | 683,395 |
| 2022-10-27 | 159.00 | 160.70 | 158.35 | 160.00 | 130.02 | 590,878 |
| 2022-10-26 | 156.60 | 159.90 | 156.45 | 159.25 | 129.41 | 601,328 |
| 2022-10-25 | 156.10 | 157.15 | 155.45 | 156.45 | 127.13 | 702,069 |
| 2022-10-24 | 153.30 | 155.85 | 152.60 | 155.35 | 126.24 | 837,416 |
| 2022-10-21 | 155.20 | 156.25 | 152.85 | 152.90 | 124.25 | 782,003 |
| 2022-10-20 | 157.45 | 158.00 | 155.40 | 155.95 | 126.72 | 627,985 |
| 2022-10-19 | 156.05 | 158.25 | 156.00 | 157.45 | 127.94 | 607,158 |
| 2022-10-18 | 158.10 | 158.55 | 156.30 | 156.30 | 127.01 | 816,768 |
| 2022-10-17 | 153.20 | 158.65 | 152.70 | 156.90 | 127.50 | 868,128 |
| 2022-10-14 | 153.35 | 155.30 | 151.90 | 152.20 | 123.68 | 965,484 |
| 2022-10-13 | 154.25 | 159.50 | 149.05 | 152.95 | 123.00 | 2,114,409 |
| 2022-10-12 | 159.55 | 160.25 | 157.30 | 157.90 | 126.98 | 1,064,282 |
| 2022-10-11 | 157.10 | 160.50 | 156.40 | 159.70 | 128.43 | 939,170 |
| 2022-10-10 | 156.35 | 159.10 | 155.80 | 157.75 | 126.86 | 548,670 |
| 2022-10-07 | 162.10 | 162.10 | 157.70 | 157.70 | 126.82 | 535,522 |
| 2022-10-06 | 161.60 | 163.15 | 161.50 | 162.45 | 130.64 | 571,529 |
| 2022-10-05 | 161.05 | 161.75 | 160.05 | 161.00 | 129.48 | 665,869 |
| 2022-10-04 | 158.80 | 161.60 | 157.95 | 160.65 | 129.20 | 909,089 |
| 2022-10-03 | 155.25 | 157.65 | 152.80 | 157.65 | 126.78 | 964,523 |
| 2022-09-30 | 158.10 | 160.00 | 156.25 | 156.90 | 126.18 | 914,507 |
| 2022-09-29 | 159.75 | 160.60 | 157.30 | 158.00 | 127.06 | 827,970 |
| 2022-09-28 | 159.90 | 160.70 | 156.45 | 160.20 | 128.83 | 772,010 |
| 2022-09-27 | 159.70 | 161.35 | 159.35 | 160.90 | 129.40 | 702,739 |
| 2022-09-26 | 159.70 | 160.10 | 157.65 | 159.30 | 128.11 | 633,617 |
| 2022-09-23 | 162.05 | 162.90 | 157.95 | 160.60 | 129.16 | 666,028 |
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.