Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 162.00 | 162.95 | 161.25 | 162.70 | 126.28 | 485,190 |
| 2022-01-03 | 161.50 | 162.75 | 161.40 | 161.80 | 125.58 | 472,892 |
| 2021-12-30 | 160.65 | 161.50 | 160.45 | 161.50 | 125.35 | 310,899 |
| 2021-12-29 | 160.75 | 161.50 | 159.95 | 160.85 | 124.84 | 442,043 |
| 2021-12-28 | 160.50 | 161.45 | 160.15 | 160.75 | 124.77 | 271,975 |
| 2021-12-27 | 158.65 | 160.45 | 158.25 | 160.45 | 124.53 | 248,210 |
| 2021-12-23 | 158.95 | 159.55 | 157.80 | 158.75 | 123.21 | 220,791 |
| 2021-12-22 | 159.55 | 159.70 | 158.00 | 158.95 | 123.37 | 338,931 |
| 2021-12-21 | 157.90 | 159.55 | 157.30 | 159.35 | 123.68 | 472,784 |
| 2021-12-20 | 158.05 | 158.85 | 155.35 | 157.50 | 122.24 | 546,883 |
| 2021-12-17 | 162.85 | 163.05 | 159.15 | 160.05 | 124.22 | 1,173,989 |
| 2021-12-16 | 162.00 | 162.95 | 161.15 | 162.85 | 126.40 | 944,216 |
| 2021-12-15 | 161.50 | 162.25 | 160.85 | 161.00 | 124.96 | 844,961 |
| 2021-12-14 | 165.40 | 165.90 | 161.35 | 161.35 | 125.23 | 761,984 |
| 2021-12-13 | 166.70 | 167.35 | 164.75 | 164.75 | 127.87 | 615,914 |
| 2021-12-10 | 166.00 | 167.35 | 165.70 | 166.70 | 129.39 | 637,136 |
| 2021-12-09 | 165.70 | 166.60 | 165.00 | 166.50 | 129.23 | 663,185 |
| 2021-12-08 | 164.50 | 165.55 | 163.80 | 165.10 | 128.14 | 847,476 |
| 2021-12-07 | 162.65 | 164.95 | 162.65 | 164.35 | 127.56 | 909,975 |
| 2021-12-06 | 162.10 | 162.50 | 160.55 | 162.00 | 125.74 | 868,028 |
| 2021-12-03 | 162.25 | 163.95 | 161.30 | 161.45 | 125.31 | 652,043 |
| 2021-12-02 | 160.15 | 162.20 | 159.80 | 161.85 | 125.62 | 968,237 |
| 2021-12-01 | 160.00 | 160.85 | 158.50 | 160.70 | 124.73 | 851,644 |
| 2021-11-30 | 157.30 | 159.20 | 156.70 | 158.95 | 123.37 | 2,030,656 |
| 2021-11-29 | 157.95 | 159.30 | 157.25 | 158.25 | 122.83 | 578,389 |
| 2021-11-26 | 156.85 | 159.00 | 156.15 | 158.00 | 122.63 | 576,399 |
| 2021-11-25 | 158.70 | 160.80 | 158.50 | 159.80 | 124.03 | 391,066 |
| 2021-11-24 | 159.50 | 159.85 | 157.80 | 158.75 | 123.21 | 755,735 |
| 2021-11-23 | 160.20 | 160.20 | 158.65 | 159.50 | 123.80 | 531,895 |
| 2021-11-22 | 162.20 | 162.25 | 159.70 | 160.90 | 124.88 | 484,409 |
| 2021-11-19 | 160.75 | 162.00 | 160.05 | 162.00 | 125.74 | 718,434 |
| 2021-11-18 | 161.50 | 161.50 | 160.00 | 160.85 | 124.84 | 504,767 |
| 2021-11-17 | 159.20 | 161.70 | 159.20 | 161.35 | 125.23 | 591,091 |
| 2021-11-16 | 161.00 | 161.20 | 159.00 | 159.20 | 123.56 | 571,053 |
| 2021-11-15 | 159.65 | 160.45 | 159.40 | 160.20 | 124.34 | 760,103 |
| 2021-11-12 | 158.60 | 159.65 | 158.35 | 159.65 | 123.91 | 589,395 |
| 2021-11-11 | 157.40 | 158.75 | 156.70 | 158.65 | 123.14 | 527,520 |
| 2021-11-10 | 156.05 | 158.00 | 155.05 | 157.85 | 122.52 | 615,866 |
| 2021-11-09 | 157.45 | 157.45 | 154.90 | 156.40 | 121.39 | 381,581 |
| 2021-11-08 | 156.00 | 157.50 | 155.40 | 157.50 | 122.24 | 683,353 |
| 2021-11-05 | 155.40 | 156.35 | 154.30 | 156.25 | 121.27 | 860,338 |
| 2021-11-04 | 156.00 | 156.15 | 154.65 | 155.60 | 120.77 | 815,427 |
| 2021-11-03 | 153.60 | 156.00 | 152.35 | 156.00 | 121.08 | 762,175 |
| 2021-11-02 | 152.95 | 154.25 | 151.90 | 154.10 | 119.61 | 445,251 |
| 2021-11-01 | 152.40 | 153.70 | 152.15 | 153.25 | 118.95 | 687,625 |
| 2021-10-29 | 153.95 | 153.95 | 151.95 | 152.55 | 118.40 | 606,374 |
| 2021-10-28 | 153.40 | 153.95 | 152.65 | 153.95 | 119.49 | 306,252 |
| 2021-10-27 | 154.15 | 154.45 | 152.90 | 153.65 | 119.26 | 565,110 |
| 2021-10-26 | 154.00 | 155.20 | 153.70 | 154.10 | 119.61 | 365,762 |
| 2021-10-25 | 153.75 | 154.60 | 153.50 | 154.15 | 119.64 | 427,570 |
| 2021-10-22 | 153.15 | 154.30 | 152.80 | 153.75 | 119.33 | 315,983 |
| 2021-10-21 | 152.85 | 153.50 | 152.65 | 153.15 | 118.87 | 399,348 |
| 2021-10-20 | 151.80 | 152.95 | 151.80 | 152.95 | 118.71 | 506,371 |
| 2021-10-19 | 151.05 | 153.00 | 151.05 | 152.30 | 118.21 | 483,406 |
| 2021-10-18 | 153.05 | 153.15 | 150.80 | 151.05 | 117.24 | 580,347 |
| 2021-10-15 | 151.00 | 153.20 | 150.05 | 153.00 | 118.75 | 853,883 |
| 2021-10-14 | 149.00 | 150.10 | 148.35 | 150.10 | 116.50 | 859,491 |
← NewerPage 21 of 21 · 1,257 trading days
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.