Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 163.55 | 164.75 | 161.85 | 162.55 | 130.72 | 434,495 |
| 2022-09-21 | 163.20 | 164.90 | 162.65 | 164.30 | 132.13 | 571,949 |
| 2022-09-20 | 166.05 | 167.25 | 163.05 | 163.40 | 131.41 | 661,409 |
| 2022-09-19 | 162.70 | 165.85 | 160.95 | 165.60 | 133.18 | 851,167 |
| 2022-09-16 | 168.05 | 168.25 | 165.55 | 165.95 | 133.46 | 949,206 |
| 2022-09-15 | 168.60 | 169.35 | 167.90 | 168.75 | 135.71 | 643,248 |
| 2022-09-14 | 169.55 | 170.00 | 168.35 | 168.70 | 135.67 | 661,065 |
| 2022-09-13 | 171.65 | 172.80 | 170.25 | 170.25 | 136.92 | 795,331 |
| 2022-09-12 | 170.65 | 171.45 | 170.25 | 171.00 | 137.52 | 668,402 |
| 2022-09-09 | 170.50 | 172.35 | 169.40 | 170.15 | 136.84 | 831,975 |
| 2022-09-08 | 168.95 | 170.45 | 167.75 | 170.20 | 136.88 | 634,504 |
| 2022-09-07 | 167.55 | 168.65 | 166.80 | 168.00 | 135.11 | 576,303 |
| 2022-09-06 | 166.80 | 168.70 | 166.70 | 168.35 | 135.39 | 411,801 |
| 2022-09-05 | 165.35 | 167.10 | 163.85 | 166.95 | 134.26 | 600,478 |
| 2022-09-02 | 167.10 | 167.45 | 165.90 | 167.40 | 134.62 | 635,359 |
| 2022-09-01 | 166.15 | 166.50 | 164.45 | 165.40 | 133.02 | 466,420 |
| 2022-08-31 | 168.60 | 168.65 | 166.60 | 167.65 | 134.82 | 799,949 |
| 2022-08-30 | 169.50 | 170.80 | 168.40 | 168.40 | 135.43 | 521,120 |
| 2022-08-29 | 168.80 | 170.05 | 167.80 | 168.45 | 135.47 | 548,608 |
| 2022-08-26 | 173.95 | 174.10 | 171.55 | 171.55 | 137.96 | 440,896 |
| 2022-08-25 | 174.50 | 174.75 | 173.10 | 174.00 | 139.93 | 544,733 |
| 2022-08-24 | 169.90 | 174.95 | 169.90 | 173.70 | 139.69 | 683,045 |
| 2022-08-23 | 169.60 | 170.60 | 169.15 | 170.15 | 136.84 | 415,359 |
| 2022-08-22 | 169.75 | 170.70 | 168.65 | 170.20 | 136.88 | 486,716 |
| 2022-08-19 | 170.00 | 171.00 | 169.45 | 170.10 | 136.80 | 783,023 |
| 2022-08-18 | 170.45 | 171.55 | 169.40 | 169.95 | 136.67 | 636,424 |
| 2022-08-17 | 170.35 | 172.70 | 170.30 | 170.70 | 137.28 | 634,654 |
| 2022-08-16 | 168.50 | 170.60 | 168.35 | 170.10 | 136.80 | 591,742 |
| 2022-08-15 | 166.05 | 168.60 | 165.80 | 168.50 | 135.51 | 442,905 |
| 2022-08-12 | 166.95 | 167.80 | 165.90 | 166.00 | 133.50 | 468,410 |
| 2022-08-11 | 167.30 | 167.95 | 165.85 | 166.80 | 134.14 | 653,641 |
| 2022-08-10 | 165.05 | 167.15 | 164.75 | 166.75 | 134.10 | 635,702 |
| 2022-08-09 | 165.65 | 166.30 | 164.70 | 165.40 | 133.02 | 538,323 |
| 2022-08-08 | 165.15 | 165.85 | 164.40 | 165.55 | 133.14 | 645,742 |
| 2022-08-05 | 166.20 | 167.50 | 164.70 | 164.95 | 132.65 | 444,769 |
| 2022-08-04 | 164.45 | 167.35 | 164.45 | 166.50 | 133.90 | 481,726 |
| 2022-08-03 | 163.65 | 165.70 | 163.55 | 164.10 | 131.97 | 596,382 |
| 2022-08-02 | 163.60 | 164.95 | 163.50 | 163.80 | 131.73 | 472,233 |
| 2022-08-01 | 165.75 | 167.15 | 163.95 | 164.35 | 132.17 | 380,439 |
| 2022-07-29 | 164.45 | 166.30 | 164.10 | 165.75 | 133.30 | 643,640 |
| 2022-07-28 | 163.00 | 164.50 | 162.35 | 164.10 | 131.97 | 463,198 |
| 2022-07-27 | 162.35 | 163.30 | 161.45 | 161.95 | 130.24 | 524,874 |
| 2022-07-26 | 161.10 | 162.35 | 160.95 | 162.35 | 130.56 | 470,024 |
| 2022-07-25 | 162.60 | 163.10 | 160.60 | 160.85 | 129.36 | 671,375 |
| 2022-07-22 | 161.00 | 163.10 | 160.65 | 163.10 | 131.17 | 590,244 |
| 2022-07-21 | 161.60 | 162.85 | 160.60 | 160.90 | 129.40 | 656,375 |
| 2022-07-20 | 162.80 | 163.95 | 160.75 | 161.60 | 129.96 | 639,404 |
| 2022-07-19 | 160.05 | 162.75 | 158.80 | 162.20 | 130.44 | 615,860 |
| 2022-07-18 | 158.45 | 160.75 | 156.45 | 160.05 | 128.71 | 970,682 |
| 2022-07-15 | 161.50 | 161.80 | 156.40 | 157.25 | 126.46 | 850,260 |
| 2022-07-14 | 164.00 | 164.60 | 160.75 | 161.25 | 129.68 | 812,021 |
| 2022-07-13 | 162.30 | 164.45 | 160.95 | 163.60 | 131.57 | 940,122 |
| 2022-07-12 | 163.00 | 166.95 | 163.00 | 165.40 | 131.76 | 1,398,545 |
| 2022-07-11 | 160.00 | 161.50 | 158.95 | 161.15 | 128.38 | 674,827 |
| 2022-07-08 | 160.45 | 162.45 | 159.90 | 161.70 | 128.81 | 752,198 |
| 2022-07-07 | 159.15 | 162.20 | 158.65 | 160.70 | 128.02 | 935,418 |
| 2022-07-06 | 156.45 | 159.35 | 156.35 | 158.15 | 125.99 | 718,622 |
| 2022-07-05 | 160.80 | 161.75 | 155.25 | 155.75 | 124.07 | 952,568 |
| 2022-07-04 | 159.30 | 162.40 | 159.30 | 161.00 | 128.26 | 704,661 |
| 2022-07-01 | 159.20 | 159.85 | 157.60 | 158.45 | 126.22 | 840,767 |
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.