Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 155.65 | 160.20 | 155.65 | 159.35 | 126.94 | 1,059,725 |
| 2022-06-29 | 157.25 | 158.70 | 155.50 | 158.00 | 125.87 | 813,998 |
| 2022-06-28 | 158.75 | 159.85 | 157.30 | 157.80 | 125.71 | 817,249 |
| 2022-06-27 | 156.40 | 159.75 | 156.30 | 158.95 | 126.62 | 734,094 |
| 2022-06-24 | 153.10 | 157.35 | 152.50 | 156.40 | 124.59 | 524,605 |
| 2022-06-23 | 153.95 | 153.95 | 151.00 | 152.90 | 121.80 | 634,376 |
| 2022-06-22 | 158.75 | 158.75 | 154.00 | 154.00 | 122.68 | 831,220 |
| 2022-06-21 | 159.10 | 160.80 | 159.00 | 159.90 | 127.38 | 633,885 |
| 2022-06-20 | 156.00 | 158.05 | 155.65 | 158.05 | 125.91 | 680,500 |
| 2022-06-17 | 156.55 | 159.10 | 155.10 | 155.80 | 124.11 | 2,922,188 |
| 2022-06-16 | 157.90 | 158.70 | 155.70 | 156.55 | 124.71 | 787,375 |
| 2022-06-15 | 156.30 | 160.30 | 156.30 | 158.85 | 126.54 | 1,157,466 |
| 2022-06-14 | 157.40 | 158.70 | 154.70 | 155.45 | 123.83 | 760,922 |
| 2022-06-13 | 157.00 | 157.70 | 154.30 | 157.00 | 125.07 | 816,898 |
| 2022-06-10 | 158.00 | 158.60 | 156.35 | 157.15 | 125.19 | 833,592 |
| 2022-06-09 | 160.55 | 161.80 | 158.55 | 158.95 | 126.62 | 705,687 |
| 2022-06-08 | 161.35 | 161.95 | 159.90 | 161.10 | 128.34 | 557,400 |
| 2022-06-07 | 161.00 | 162.80 | 160.80 | 161.45 | 128.61 | 628,458 |
| 2022-06-03 | 161.55 | 162.65 | 159.80 | 161.00 | 128.26 | 481,944 |
| 2022-06-02 | 159.10 | 161.65 | 158.45 | 160.80 | 128.10 | 474,892 |
| 2022-06-01 | 161.85 | 162.25 | 158.70 | 158.85 | 126.54 | 617,438 |
| 2022-05-31 | 163.00 | 163.65 | 161.50 | 161.55 | 128.69 | 3,175,559 |
| 2022-05-30 | 160.80 | 164.05 | 160.60 | 163.10 | 129.93 | 1,453,317 |
| 2022-05-25 | 158.25 | 160.25 | 157.45 | 159.50 | 127.06 | 2,188,963 |
| 2022-05-24 | 157.10 | 158.55 | 156.50 | 156.85 | 124.95 | 1,064,565 |
| 2022-05-23 | 160.30 | 161.00 | 157.85 | 158.15 | 125.99 | 719,241 |
| 2022-05-20 | 155.35 | 158.20 | 154.65 | 157.65 | 125.59 | 981,736 |
| 2022-05-19 | 157.80 | 157.85 | 154.15 | 154.55 | 123.12 | 894,102 |
| 2022-05-18 | 161.00 | 162.35 | 157.80 | 159.10 | 126.74 | 548,282 |
| 2022-05-17 | 159.05 | 161.25 | 158.45 | 160.50 | 127.86 | 719,328 |
| 2022-05-16 | 150.95 | 159.20 | 150.95 | 157.95 | 125.83 | 771,078 |
| 2022-05-12 | 152.90 | 154.40 | 150.60 | 153.70 | 122.44 | 1,147,823 |
| 2022-05-11 | 156.30 | 156.55 | 152.30 | 154.25 | 122.88 | 890,891 |
| 2022-05-10 | 155.15 | 157.65 | 153.95 | 155.50 | 123.87 | 787,092 |
| 2022-05-09 | 158.20 | 159.60 | 154.30 | 154.30 | 122.92 | 595,560 |
| 2022-05-06 | 161.50 | 162.50 | 158.15 | 158.70 | 126.42 | 781,363 |
| 2022-05-05 | 166.35 | 167.45 | 162.50 | 162.75 | 129.65 | 771,084 |
| 2022-05-04 | 169.30 | 169.30 | 164.45 | 165.20 | 131.60 | 909,877 |
| 2022-05-03 | 168.35 | 169.85 | 167.65 | 169.00 | 134.63 | 794,934 |
| 2022-05-02 | 168.65 | 170.15 | 152.00 | 167.35 | 133.31 | 749,439 |
| 2022-04-29 | 168.90 | 170.50 | 168.10 | 169.00 | 134.63 | 919,357 |
| 2022-04-28 | 166.85 | 167.95 | 166.25 | 167.40 | 133.35 | 715,840 |
| 2022-04-27 | 161.70 | 167.70 | 159.70 | 165.45 | 131.80 | 1,017,559 |
| 2022-04-26 | 161.75 | 168.50 | 161.05 | 163.00 | 128.61 | 1,280,701 |
| 2022-04-25 | 168.20 | 168.60 | 167.20 | 168.00 | 132.56 | 533,824 |
| 2022-04-22 | 170.95 | 171.85 | 169.50 | 169.95 | 134.10 | 670,556 |
| 2022-04-21 | 167.40 | 173.00 | 167.20 | 171.45 | 135.28 | 799,896 |
| 2022-04-20 | 166.60 | 169.25 | 166.45 | 168.00 | 132.56 | 510,749 |
| 2022-04-19 | 167.40 | 168.45 | 165.45 | 166.45 | 131.34 | 629,735 |
| 2022-04-13 | 168.30 | 168.30 | 166.55 | 166.65 | 130.27 | 469,097 |
| 2022-04-12 | 168.00 | 168.60 | 165.95 | 167.75 | 131.13 | 430,965 |
| 2022-04-11 | 169.00 | 169.95 | 168.10 | 168.95 | 132.07 | 476,157 |
| 2022-04-08 | 170.85 | 171.75 | 169.55 | 169.95 | 132.85 | 611,653 |
| 2022-04-07 | 167.20 | 170.30 | 166.20 | 168.95 | 132.07 | 623,263 |
| 2022-04-06 | 167.40 | 168.10 | 164.40 | 165.40 | 129.29 | 392,705 |
| 2022-04-05 | 165.30 | 167.50 | 165.30 | 167.30 | 130.78 | 345,490 |
| 2022-04-04 | 166.85 | 167.20 | 164.65 | 165.30 | 129.22 | 302,574 |
| 2022-04-01 | 164.45 | 166.80 | 163.70 | 166.60 | 130.23 | 517,299 |
| 2022-03-31 | 164.25 | 165.70 | 163.00 | 164.25 | 128.39 | 448,270 |
| 2022-03-30 | 160.00 | 163.90 | 159.70 | 163.50 | 127.81 | 618,393 |
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.