Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	161.15	162.00	159.95	160.55	125.50	403,959
2022-03-28	161.00	162.55	160.50	160.60	125.54	441,174
2022-03-25	161.30	163.60	161.05	161.30	126.09	504,208
2022-03-24	165.25	165.30	161.35	161.60	126.32	538,428
2022-03-23	163.25	165.00	162.25	165.00	128.98	743,457
2022-03-22	160.10	163.35	159.00	163.15	127.54	540,043
2022-03-21	159.65	160.30	158.70	160.00	125.07	365,428
2022-03-18	157.70	159.95	157.50	159.65	124.80	1,126,338
2022-03-17	153.00	157.60	152.45	157.60	123.20	935,729
2022-03-16	151.65	153.05	151.00	152.35	119.09	765,609
2022-03-15	148.60	150.20	147.70	149.30	116.71	346,818
2022-03-14	147.00	149.20	146.50	149.15	116.59	609,755
2022-03-11	142.55	147.15	141.65	146.20	114.29	518,574
2022-03-10	142.05	142.85	140.70	142.35	111.28	710,791
2022-03-09	141.95	142.55	140.50	141.60	110.69	1,003,141
2022-03-08	140.05	144.25	138.85	139.00	108.66	718,588
2022-03-07	141.35	143.65	138.50	141.55	110.65	974,196
2022-03-04	147.00	147.65	143.85	144.40	112.88	590,598
2022-03-03	150.00	150.00	147.30	148.10	115.77	689,378
2022-03-02	151.30	152.10	148.90	149.30	116.71	607,362
2022-03-01	150.50	152.35	150.50	151.95	118.78	810,393
2022-02-28	148.60	152.05	148.50	150.60	117.72	1,029,024
2022-02-25	148.00	150.65	146.05	150.15	117.37	908,357
2022-02-24	145.50	148.20	144.30	145.00	113.35	864,426
2022-02-23	150.50	151.95	150.35	150.90	117.96	429,217
2022-02-22	147.80	151.30	147.35	150.25	117.45	707,418
2022-02-21	152.25	152.55	149.00	151.00	118.04	602,855
2022-02-18	152.50	153.15	151.00	151.80	118.66	568,285
2022-02-17	153.75	154.30	152.05	152.50	119.21	470,698
2022-02-16	154.80	154.80	153.35	153.35	119.87	505,320
2022-02-15	152.00	154.40	151.75	154.40	120.70	636,682
2022-02-14	152.25	152.25	149.95	152.00	118.82	751,679
2022-02-11	153.00	154.20	152.05	153.80	120.23	518,935
2022-02-10	156.75	156.95	152.95	153.95	120.34	407,501
2022-02-09	152.70	156.20	152.70	156.15	122.06	408,041
2022-02-08	155.25	156.40	151.90	152.35	119.09	866,439
2022-02-07	152.35	155.50	152.35	154.80	121.01	652,428
2022-02-04	156.05	156.75	151.70	151.95	118.78	805,531
2022-02-03	158.00	158.40	155.45	155.45	121.52	516,086
2022-02-02	157.50	158.40	156.30	157.35	123.00	701,119
2022-02-01	157.55	159.00	156.25	156.75	122.53	678,557
2022-01-31	154.00	157.65	153.45	156.45	122.30	890,303
2022-01-28	152.85	153.35	150.45	153.35	119.87	1,066,112
2022-01-27	153.30	154.65	150.30	152.90	119.52	912,905
2022-01-26	151.10	153.05	149.50	153.05	119.64	837,502
2022-01-25	152.00	156.70	147.85	150.75	117.01	1,579,609
2022-01-24	161.00	161.00	155.75	157.35	122.13	817,809
2022-01-21	161.95	162.40	159.75	161.60	125.43	607,502
2022-01-20	166.05	166.05	161.95	163.45	126.86	532,200
2022-01-19	162.75	166.05	161.70	165.75	128.65	634,390
2022-01-18	165.90	166.00	162.40	163.45	126.86	770,385
2022-01-17	168.30	168.50	166.00	166.00	128.84	725,805
2022-01-14	167.55	169.35	167.20	168.15	130.51	993,626
2022-01-13	165.45	169.35	164.95	167.65	130.12	1,475,980
2022-01-12	163.10	165.20	162.20	165.10	128.14	804,971
2022-01-11	164.00	164.80	163.50	164.25	127.48	508,052
2022-01-10	165.30	165.55	163.15	163.50	126.90	605,010
2022-01-07	164.85	165.20	164.05	164.75	127.87	466,444
2022-01-06	163.05	165.20	162.15	164.75	127.87	693,762
2022-01-05	163.15	164.40	162.80	164.05	127.33	558,110

← NewerPage 20 of 21 · 1,257 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.