Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 161.30 | 161.60 | 160.20 | 160.70 | 152.11 | 512,302 |
| 2025-10-28 | 162.20 | 162.40 | 160.60 | 161.80 | 153.15 | 394,684 |
| 2025-10-27 | 161.70 | 162.30 | 161.20 | 162.00 | 153.34 | 585,554 |
| 2025-10-24 | 162.70 | 162.70 | 160.20 | 161.80 | 153.15 | 338,525 |
| 2025-10-23 | 161.70 | 162.70 | 161.30 | 162.70 | 154.00 | 376,845 |
| 2025-10-22 | 161.40 | 161.90 | 160.60 | 161.90 | 153.24 | 563,711 |
| 2025-10-21 | 161.20 | 161.70 | 160.60 | 161.20 | 152.58 | 349,284 |
| 2025-10-20 | 159.90 | 161.00 | 159.70 | 160.40 | 151.82 | 471,184 |
| 2025-10-17 | 159.70 | 159.70 | 157.60 | 159.40 | 150.88 | 848,850 |
| 2025-10-16 | 162.10 | 162.10 | 159.80 | 160.20 | 151.63 | 681,074 |
| 2025-10-15 | 163.00 | 163.80 | 162.00 | 162.10 | 153.43 | 752,610 |
| 2025-10-14 | 162.30 | 163.60 | 161.90 | 162.80 | 154.10 | 522,075 |
| 2025-10-13 | 163.20 | 163.60 | 161.50 | 162.00 | 153.34 | 560,963 |
| 2025-10-10 | 167.60 | 168.00 | 163.00 | 165.00 | 154.24 | 791,401 |
| 2025-10-09 | 167.50 | 168.30 | 167.10 | 167.60 | 156.67 | 369,414 |
| 2025-10-08 | 165.80 | 168.00 | 165.80 | 167.40 | 156.48 | 420,867 |
| 2025-10-07 | 164.30 | 165.40 | 163.30 | 165.10 | 154.33 | 374,467 |
| 2025-10-06 | 161.60 | 164.30 | 161.50 | 164.10 | 153.40 | 568,523 |
| 2025-10-03 | 160.70 | 162.30 | 160.50 | 161.80 | 151.25 | 400,936 |
| 2025-10-02 | 162.00 | 162.60 | 160.10 | 160.50 | 150.03 | 508,845 |
| 2025-10-01 | 161.70 | 162.30 | 160.20 | 162.10 | 151.53 | 332,294 |
| 2025-09-30 | 159.20 | 162.10 | 159.20 | 161.30 | 150.78 | 756,988 |
| 2025-09-29 | 158.70 | 159.80 | 157.90 | 159.80 | 149.38 | 476,580 |
| 2025-09-26 | 162.20 | 162.20 | 159.20 | 159.60 | 149.19 | 443,444 |
| 2025-09-25 | 161.70 | 162.00 | 160.50 | 161.20 | 150.69 | 305,128 |
| 2025-09-24 | 162.90 | 162.90 | 161.20 | 161.80 | 151.25 | 360,333 |
| 2025-09-23 | 163.00 | 163.60 | 162.60 | 162.80 | 152.18 | 382,011 |
| 2025-09-22 | 164.60 | 164.60 | 163.00 | 163.00 | 152.37 | 624,871 |
| 2025-09-19 | 163.50 | 165.00 | 163.40 | 164.70 | 153.96 | 1,001,167 |
| 2025-09-18 | 165.90 | 165.90 | 163.00 | 163.70 | 153.02 | 331,904 |
| 2025-09-17 | 166.00 | 166.90 | 165.80 | 165.90 | 155.08 | 340,714 |
| 2025-09-16 | 167.10 | 167.60 | 165.70 | 165.90 | 155.08 | 498,745 |
| 2025-09-15 | 167.70 | 168.80 | 167.10 | 167.60 | 156.67 | 345,626 |
| 2025-09-12 | 165.80 | 167.50 | 164.90 | 167.50 | 156.57 | 453,142 |
| 2025-09-11 | 165.20 | 165.90 | 164.60 | 165.00 | 154.24 | 420,873 |
| 2025-09-10 | 163.90 | 165.60 | 163.90 | 165.60 | 154.80 | 637,283 |
| 2025-09-09 | 165.50 | 166.00 | 163.20 | 163.90 | 153.21 | 798,943 |
| 2025-09-08 | 166.00 | 166.40 | 164.50 | 165.00 | 154.24 | 598,850 |
| 2025-09-05 | 167.40 | 167.50 | 166.00 | 166.00 | 155.17 | 314,328 |
| 2025-09-04 | 164.90 | 167.80 | 164.90 | 167.10 | 156.20 | 456,555 |
| 2025-09-03 | 165.00 | 165.50 | 163.50 | 165.00 | 154.24 | 490,990 |
| 2025-09-02 | 166.80 | 167.70 | 165.30 | 165.70 | 154.89 | 377,141 |
| 2025-09-01 | 167.80 | 168.20 | 166.60 | 167.20 | 156.29 | 374,485 |
| 2025-08-29 | 167.40 | 168.00 | 167.00 | 167.80 | 156.85 | 506,541 |
| 2025-08-28 | 168.70 | 168.90 | 167.10 | 167.80 | 156.85 | 434,385 |
| 2025-08-27 | 168.50 | 169.20 | 168.30 | 168.60 | 157.60 | 419,027 |
| 2025-08-26 | 169.20 | 169.50 | 167.80 | 168.40 | 157.42 | 916,293 |
| 2025-08-25 | 169.40 | 169.70 | 168.50 | 169.40 | 158.35 | 386,638 |
| 2025-08-22 | 169.00 | 170.60 | 168.60 | 169.70 | 158.63 | 650,630 |
| 2025-08-21 | 168.80 | 169.40 | 168.40 | 169.10 | 158.07 | 317,348 |
| 2025-08-20 | 168.00 | 169.20 | 167.90 | 169.20 | 158.16 | 364,976 |
| 2025-08-19 | 167.30 | 167.90 | 166.40 | 167.70 | 156.76 | 493,472 |
| 2025-08-18 | 164.60 | 166.80 | 164.20 | 166.80 | 155.92 | 548,473 |
| 2025-08-15 | 162.70 | 164.20 | 162.70 | 164.20 | 153.49 | 363,189 |
| 2025-08-14 | 162.00 | 163.30 | 162.00 | 162.80 | 152.18 | 573,089 |
| 2025-08-13 | 162.00 | 162.80 | 161.50 | 162.00 | 151.43 | 467,188 |
| 2025-08-12 | 163.70 | 163.90 | 161.50 | 161.70 | 151.15 | 360,389 |
| 2025-08-11 | 162.70 | 163.90 | 162.50 | 163.10 | 152.46 | 318,273 |
| 2025-08-08 | 163.20 | 163.50 | 162.30 | 162.70 | 152.09 | 400,874 |
| 2025-08-07 | 162.20 | 163.60 | 162.00 | 163.40 | 152.74 | 422,409 |
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.