Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.10	156.00	154.30	155.40	153.15	487,088
2026-07-23	156.60	156.60	154.40	154.90	152.66	397,650
2026-07-22	154.90	156.80	154.50	156.60	154.33	668,351
2026-07-21	155.40	155.40	153.70	154.90	152.66	503,587
2026-07-20	155.20	155.50	154.40	155.30	153.05	441,108
2026-07-17	154.90	156.20	154.60	155.40	153.15	845,181
2026-07-16	153.00	154.40	152.20	154.00	151.77	493,575
2026-07-15	153.50	154.30	153.00	153.40	151.18	691,293
2026-07-14	152.20	155.00	151.00	155.00	152.76	729,419
2026-07-13	153.10	155.80	152.60	154.20	151.97	914,684
2026-07-10	153.00	155.30	151.00	154.40	150.05	862,904
2026-07-09	152.60	154.00	152.60	154.00	149.66	675,420
2026-07-08	152.70	154.80	152.10	152.80	148.49	920,496
2026-07-07	152.60	153.80	152.30	153.50	149.17	556,463
2026-07-06	151.80	152.40	151.40	152.40	148.10	719,546
2026-07-03	150.60	151.80	150.00	151.50	147.23	629,129
2026-07-02	148.70	150.60	148.40	150.60	146.35	669,892
2026-07-01	148.00	148.90	147.00	147.80	143.63	633,366
2026-06-30	149.80	150.00	147.80	148.90	144.70	1,016,598
2026-06-29	150.10	150.60	149.30	149.90	145.67	672,897
2026-06-26	150.00	150.50	149.30	150.00	145.77	532,369
2026-06-25	149.40	151.30	148.80	150.30	146.06	632,169
2026-06-24	148.80	150.40	148.70	150.00	145.77	532,424
2026-06-23	151.00	151.00	147.70	150.10	145.87	655,462
2026-06-22	150.10	151.80	149.90	151.40	147.13	475,240
2026-06-19	150.50	151.00	150.10	150.30	146.06	986,401
2026-06-18	152.00	152.70	150.20	150.40	146.16	379,004
2026-06-17	150.70	152.00	150.20	151.90	147.62	597,431
2026-06-16	151.50	151.90	150.50	150.90	146.64	471,985
2026-06-15	150.30	151.60	149.90	151.60	147.32	642,619
2026-06-12	150.90	151.30	149.50	151.10	146.84	510,989
2026-06-11	149.40	151.40	148.90	151.40	147.13	634,629
2026-06-10	148.80	149.80	148.10	149.80	145.58	499,580
2026-06-09	146.70	148.90	146.70	148.70	144.51	553,898
2026-06-08	148.90	149.30	146.50	147.20	143.05	721,203
2026-06-04	148.40	149.40	147.70	147.90	143.73	463,684
2026-06-03	148.30	149.20	147.60	147.60	143.44	470,362
2026-06-02	149.50	149.80	147.60	148.50	144.31	656,721
2026-06-01	149.30	150.00	148.70	149.90	145.67	960,108
2026-05-29	150.00	150.80	149.50	150.80	146.55	4,948,728
2026-05-28	152.10	152.10	150.00	150.00	145.77	654,920
2026-05-27	153.00	153.80	151.70	152.80	148.49	598,514
2026-05-26	155.30	156.50	154.00	154.10	149.75	1,023,834
2026-05-22	155.00	156.00	154.70	155.80	151.41	518,021
2026-05-21	155.30	157.40	155.30	156.50	152.09	558,082
2026-05-20	155.60	157.20	155.30	156.00	151.60	747,368
2026-05-19	155.40	157.00	155.40	156.90	152.48	673,926
2026-05-18	152.60	156.00	151.50	155.60	151.21	1,037,398
2026-05-13	150.00	152.00	149.90	150.40	146.16	972,800
2026-05-12	148.60	149.70	147.70	149.70	145.48	653,525
2026-05-11	148.90	149.20	148.10	148.60	144.41	467,617
2026-05-08	149.50	150.30	148.50	148.50	144.31	697,921
2026-05-07	150.30	150.30	149.50	149.50	145.28	645,408
2026-05-06	150.90	152.10	150.50	151.50	147.23	812,870
2026-05-05	150.60	151.40	149.00	149.30	145.09	587,704
2026-05-04	152.10	152.20	149.60	150.70	146.45	663,127
2026-05-01	152.80	152.90	151.90	152.10	147.81	397,741
2026-04-30	149.80	152.80	149.00	152.80	148.49	1,532,061
2026-04-29	150.50	151.60	149.90	149.90	145.67	1,215,025
2026-04-28	155.80	156.60	146.60	151.10	146.84	1,695,567

← NewerPage 2 of 21 · 1,253 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.