Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 155.20 | 155.70 | 154.00 | 155.50 | 151.11 | 525,173 |
| 2026-04-24 | 156.50 | 157.10 | 155.50 | 155.50 | 151.11 | 514,798 |
| 2026-04-23 | 157.20 | 157.20 | 155.30 | 156.60 | 152.18 | 872,044 |
| 2026-04-22 | 158.00 | 158.40 | 157.00 | 157.20 | 152.77 | 996,140 |
| 2026-04-21 | 157.50 | 158.20 | 157.10 | 157.50 | 153.06 | 782,239 |
| 2026-04-20 | 156.80 | 157.80 | 155.60 | 157.60 | 153.16 | 746,392 |
| 2026-04-17 | 158.70 | 158.80 | 155.40 | 156.20 | 151.79 | 944,311 |
| 2026-04-16 | 158.30 | 158.80 | 157.20 | 158.30 | 153.84 | 959,824 |
| 2026-04-15 | 157.50 | 161.40 | 156.50 | 159.60 | 153.01 | 2,420,302 |
| 2026-04-14 | 154.10 | 155.50 | 153.00 | 155.50 | 149.08 | 1,241,852 |
| 2026-04-13 | 154.30 | 154.40 | 152.30 | 153.40 | 147.07 | 832,688 |
| 2026-04-10 | 154.90 | 155.40 | 153.30 | 153.80 | 147.45 | 770,325 |
| 2026-04-09 | 153.10 | 154.90 | 153.10 | 154.90 | 148.50 | 1,179,703 |
| 2026-04-08 | 155.60 | 157.00 | 152.90 | 153.30 | 146.97 | 1,327,366 |
| 2026-04-07 | 156.10 | 156.10 | 153.60 | 155.10 | 148.70 | 1,100,348 |
| 2026-04-01 | 155.60 | 155.70 | 152.60 | 153.20 | 146.87 | 795,817 |
| 2026-03-31 | 153.20 | 155.80 | 152.30 | 154.10 | 147.74 | 976,401 |
| 2026-03-30 | 151.50 | 152.70 | 149.90 | 152.30 | 146.01 | 690,065 |
| 2026-03-27 | 151.20 | 151.50 | 149.90 | 151.50 | 145.24 | 846,863 |
| 2026-03-26 | 150.90 | 151.30 | 149.50 | 149.50 | 143.33 | 906,098 |
| 2026-03-25 | 152.00 | 153.40 | 151.50 | 151.50 | 145.24 | 634,128 |
| 2026-03-24 | 152.50 | 153.40 | 151.00 | 151.00 | 144.76 | 670,928 |
| 2026-03-23 | 153.30 | 154.00 | 150.70 | 151.60 | 145.34 | 1,048,901 |
| 2026-03-20 | 155.70 | 156.30 | 154.00 | 155.30 | 148.89 | 1,479,248 |
| 2026-03-19 | 156.80 | 157.20 | 154.60 | 154.80 | 148.41 | 668,383 |
| 2026-03-18 | 156.40 | 158.10 | 156.40 | 156.80 | 150.33 | 1,005,048 |
| 2026-03-17 | 154.50 | 157.10 | 154.50 | 156.40 | 149.94 | 653,463 |
| 2026-03-16 | 154.00 | 155.40 | 153.30 | 155.00 | 148.60 | 838,678 |
| 2026-03-13 | 152.00 | 154.60 | 151.80 | 154.30 | 147.93 | 748,721 |
| 2026-03-12 | 154.00 | 154.00 | 151.30 | 151.80 | 145.53 | 970,650 |
| 2026-03-11 | 153.80 | 154.10 | 152.70 | 152.70 | 146.39 | 596,050 |
| 2026-03-10 | 154.20 | 155.90 | 153.80 | 153.90 | 147.55 | 764,282 |
| 2026-03-09 | 153.40 | 154.70 | 151.70 | 154.60 | 148.22 | 906,402 |
| 2026-03-06 | 153.70 | 155.40 | 152.80 | 153.30 | 146.97 | 652,690 |
| 2026-03-05 | 154.50 | 155.30 | 153.60 | 153.60 | 147.26 | 549,657 |
| 2026-03-04 | 153.30 | 154.80 | 153.00 | 154.70 | 148.31 | 833,115 |
| 2026-03-03 | 156.10 | 156.10 | 151.70 | 152.70 | 146.39 | 1,190,681 |
| 2026-03-02 | 154.10 | 157.00 | 153.20 | 156.90 | 150.42 | 1,050,097 |
| 2026-02-27 | 156.30 | 157.50 | 156.30 | 156.60 | 150.13 | 2,205,823 |
| 2026-02-26 | 154.30 | 156.70 | 152.30 | 156.30 | 149.85 | 738,135 |
| 2026-02-25 | 153.60 | 155.50 | 153.50 | 153.90 | 147.55 | 804,743 |
| 2026-02-24 | 156.70 | 156.90 | 153.50 | 154.00 | 147.64 | 732,967 |
| 2026-02-23 | 156.40 | 157.70 | 156.20 | 156.70 | 150.23 | 730,368 |
| 2026-02-20 | 155.00 | 156.30 | 154.90 | 155.90 | 149.46 | 681,524 |
| 2026-02-19 | 154.10 | 155.40 | 154.00 | 154.60 | 148.22 | 562,702 |
| 2026-02-18 | 153.80 | 154.20 | 153.00 | 154.20 | 147.83 | 784,178 |
| 2026-02-17 | 154.00 | 155.50 | 153.70 | 153.80 | 147.45 | 639,052 |
| 2026-02-16 | 152.70 | 154.30 | 152.70 | 153.90 | 147.55 | 584,435 |
| 2026-02-13 | 152.00 | 153.00 | 151.10 | 152.30 | 146.01 | 1,244,419 |
| 2026-02-12 | 152.00 | 152.90 | 151.70 | 151.90 | 145.63 | 1,135,215 |
| 2026-02-11 | 153.20 | 154.10 | 151.90 | 151.90 | 145.63 | 1,051,387 |
| 2026-02-10 | 154.20 | 155.00 | 152.10 | 152.80 | 146.49 | 910,636 |
| 2026-02-09 | 157.00 | 157.40 | 154.90 | 155.00 | 148.60 | 627,857 |
| 2026-02-06 | 155.40 | 157.00 | 155.40 | 157.00 | 150.52 | 869,683 |
| 2026-02-05 | 157.00 | 157.10 | 155.50 | 155.80 | 149.37 | 837,088 |
| 2026-02-04 | 155.00 | 157.00 | 154.50 | 157.00 | 150.52 | 1,163,953 |
| 2026-02-03 | 155.40 | 155.80 | 154.10 | 155.00 | 148.60 | 1,199,370 |
| 2026-02-02 | 153.50 | 155.30 | 153.20 | 154.60 | 148.22 | 1,067,971 |
| 2026-01-30 | 153.30 | 153.90 | 152.80 | 153.10 | 146.78 | 1,206,996 |
| 2026-01-29 | 152.00 | 153.20 | 151.40 | 153.10 | 146.78 | 1,005,183 |
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.