Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 151.30 | 151.70 | 150.00 | 151.10 | 144.86 | 1,973,791 |
| 2026-01-27 | 151.50 | 153.00 | 151.50 | 151.70 | 145.44 | 1,510,857 |
| 2026-01-26 | 154.00 | 154.20 | 151.20 | 151.40 | 145.15 | 1,863,133 |
| 2026-01-23 | 161.00 | 161.70 | 152.90 | 152.90 | 146.59 | 2,713,629 |
| 2026-01-22 | 163.30 | 164.20 | 159.50 | 161.40 | 152.77 | 2,169,412 |
| 2026-01-21 | 160.50 | 162.60 | 160.20 | 160.80 | 152.20 | 894,225 |
| 2026-01-20 | 160.00 | 161.20 | 159.40 | 161.10 | 152.49 | 669,897 |
| 2026-01-19 | 160.10 | 161.90 | 159.30 | 160.60 | 152.01 | 1,134,201 |
| 2026-01-16 | 161.00 | 162.40 | 160.50 | 161.70 | 153.05 | 529,777 |
| 2026-01-15 | 160.00 | 162.40 | 159.60 | 161.80 | 153.15 | 650,012 |
| 2026-01-14 | 157.70 | 160.30 | 156.60 | 160.30 | 151.73 | 1,009,292 |
| 2026-01-13 | 160.60 | 160.90 | 159.10 | 159.30 | 150.78 | 816,482 |
| 2026-01-12 | 159.20 | 160.40 | 158.80 | 160.20 | 151.63 | 615,708 |
| 2026-01-09 | 159.40 | 159.50 | 158.50 | 159.20 | 150.69 | 422,113 |
| 2026-01-08 | 159.50 | 159.90 | 158.30 | 159.70 | 151.16 | 833,276 |
| 2026-01-07 | 163.50 | 163.50 | 158.70 | 159.70 | 151.16 | 1,063,863 |
| 2026-01-06 | 162.00 | 163.50 | 161.50 | 163.50 | 154.76 | 482,439 |
| 2026-01-05 | 165.10 | 165.10 | 160.60 | 161.60 | 152.96 | 562,707 |
| 2026-01-02 | 166.00 | 166.20 | 165.10 | 165.10 | 156.27 | 364,051 |
| 2025-12-30 | 165.90 | 166.80 | 165.50 | 166.50 | 157.60 | 338,830 |
| 2025-12-29 | 164.90 | 166.10 | 164.30 | 165.80 | 156.93 | 313,991 |
| 2025-12-23 | 164.40 | 165.60 | 163.90 | 164.90 | 156.08 | 451,048 |
| 2025-12-22 | 163.00 | 163.90 | 162.00 | 163.60 | 154.85 | 379,642 |
| 2025-12-19 | 160.60 | 163.70 | 160.60 | 163.70 | 154.95 | 1,549,520 |
| 2025-12-18 | 159.30 | 161.10 | 158.70 | 161.10 | 152.49 | 847,100 |
| 2025-12-17 | 161.00 | 161.00 | 158.40 | 159.30 | 150.78 | 770,659 |
| 2025-12-16 | 161.40 | 161.90 | 160.30 | 160.50 | 151.92 | 590,063 |
| 2025-12-15 | 160.10 | 161.90 | 159.80 | 161.20 | 152.58 | 704,920 |
| 2025-12-12 | 160.30 | 160.80 | 160.00 | 160.10 | 151.54 | 303,249 |
| 2025-12-11 | 160.00 | 160.10 | 158.90 | 159.80 | 151.26 | 461,335 |
| 2025-12-10 | 157.90 | 159.70 | 157.30 | 159.70 | 151.16 | 962,766 |
| 2025-12-09 | 158.00 | 159.20 | 157.70 | 157.90 | 149.46 | 912,463 |
| 2025-12-08 | 158.00 | 158.60 | 157.30 | 158.00 | 149.55 | 649,551 |
| 2025-12-05 | 157.40 | 158.40 | 156.70 | 158.30 | 149.84 | 443,893 |
| 2025-12-04 | 156.50 | 157.70 | 155.50 | 157.40 | 148.98 | 563,414 |
| 2025-12-03 | 159.40 | 159.50 | 155.80 | 156.50 | 148.13 | 901,706 |
| 2025-12-02 | 160.20 | 160.30 | 158.80 | 160.10 | 151.54 | 635,556 |
| 2025-12-01 | 159.50 | 160.20 | 158.50 | 160.20 | 151.63 | 843,284 |
| 2025-11-28 | 158.50 | 159.70 | 158.10 | 159.50 | 150.97 | 725,702 |
| 2025-11-27 | 160.60 | 161.30 | 160.10 | 160.70 | 152.11 | 351,736 |
| 2025-11-26 | 159.60 | 160.80 | 159.30 | 160.40 | 151.82 | 513,340 |
| 2025-11-25 | 159.20 | 159.80 | 158.10 | 159.80 | 151.26 | 316,933 |
| 2025-11-24 | 159.50 | 159.50 | 158.20 | 159.30 | 150.78 | 1,078,009 |
| 2025-11-21 | 159.20 | 160.20 | 158.50 | 160.10 | 151.54 | 436,599 |
| 2025-11-20 | 158.50 | 160.10 | 158.00 | 159.40 | 150.88 | 417,353 |
| 2025-11-19 | 158.80 | 159.30 | 156.90 | 157.80 | 149.36 | 572,755 |
| 2025-11-18 | 160.60 | 160.60 | 157.90 | 158.40 | 149.93 | 644,348 |
| 2025-11-17 | 161.00 | 161.80 | 160.40 | 161.40 | 152.77 | 344,728 |
| 2025-11-14 | 161.10 | 162.10 | 160.20 | 160.80 | 152.20 | 333,160 |
| 2025-11-13 | 162.30 | 162.60 | 161.00 | 161.40 | 152.77 | 537,473 |
| 2025-11-12 | 162.80 | 163.30 | 162.20 | 162.40 | 153.72 | 406,665 |
| 2025-11-11 | 161.00 | 163.30 | 160.90 | 162.90 | 154.19 | 411,228 |
| 2025-11-10 | 161.50 | 162.00 | 160.10 | 160.90 | 152.30 | 465,207 |
| 2025-11-07 | 161.80 | 162.20 | 159.60 | 161.00 | 152.39 | 307,615 |
| 2025-11-06 | 161.70 | 162.20 | 160.70 | 161.90 | 153.24 | 481,378 |
| 2025-11-05 | 160.70 | 161.50 | 159.20 | 161.30 | 152.68 | 305,161 |
| 2025-11-04 | 159.80 | 160.80 | 157.50 | 160.80 | 152.20 | 567,516 |
| 2025-11-03 | 159.70 | 160.90 | 159.60 | 160.30 | 151.73 | 386,420 |
| 2025-10-31 | 161.50 | 161.90 | 159.60 | 159.70 | 151.16 | 524,911 |
| 2025-10-30 | 160.90 | 161.50 | 160.00 | 161.50 | 152.86 | 406,290 |
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.