Tryg A/S historical data
| 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 |
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.