Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 161.60 | 162.90 | 161.40 | 162.20 | 151.62 | 571,305 |
| 2025-08-05 | 161.00 | 161.20 | 160.50 | 161.20 | 150.69 | 555,760 |
| 2025-08-04 | 158.00 | 160.70 | 158.00 | 160.60 | 150.12 | 593,402 |
| 2025-08-01 | 156.70 | 158.00 | 156.20 | 158.00 | 147.69 | 572,429 |
| 2025-07-31 | 156.90 | 158.20 | 156.90 | 157.90 | 147.60 | 713,347 |
| 2025-07-30 | 157.40 | 157.70 | 156.40 | 156.90 | 146.67 | 289,192 |
| 2025-07-29 | 156.90 | 157.90 | 156.50 | 157.30 | 147.04 | 334,646 |
| 2025-07-28 | 158.10 | 158.80 | 156.50 | 157.00 | 146.76 | 403,055 |
| 2025-07-25 | 157.90 | 158.00 | 157.10 | 157.60 | 147.32 | 333,715 |
| 2025-07-24 | 159.60 | 160.20 | 157.70 | 157.80 | 147.51 | 562,572 |
| 2025-07-23 | 158.90 | 160.10 | 158.50 | 159.30 | 148.91 | 602,320 |
| 2025-07-22 | 159.30 | 160.00 | 158.50 | 158.70 | 148.35 | 442,058 |
| 2025-07-21 | 159.50 | 160.10 | 159.10 | 159.50 | 149.10 | 334,913 |
| 2025-07-18 | 159.60 | 160.20 | 158.40 | 159.50 | 149.10 | 524,001 |
| 2025-07-17 | 158.20 | 159.40 | 157.80 | 159.10 | 148.72 | 798,693 |
| 2025-07-16 | 157.80 | 158.80 | 157.40 | 158.20 | 147.88 | 592,579 |
| 2025-07-15 | 158.20 | 159.20 | 157.30 | 157.80 | 147.51 | 793,175 |
| 2025-07-14 | 160.90 | 160.90 | 157.10 | 158.10 | 147.79 | 1,490,438 |
| 2025-07-11 | 167.20 | 167.20 | 161.90 | 163.00 | 150.45 | 1,700,951 |
| 2025-07-10 | 160.90 | 162.20 | 160.60 | 161.90 | 149.44 | 719,399 |
| 2025-07-09 | 161.40 | 162.00 | 160.90 | 161.50 | 149.07 | 494,317 |
| 2025-07-08 | 163.00 | 163.20 | 161.40 | 161.40 | 148.97 | 538,243 |
| 2025-07-07 | 163.10 | 163.80 | 162.60 | 163.00 | 150.45 | 436,830 |
| 2025-07-04 | 162.60 | 163.60 | 162.50 | 162.60 | 150.08 | 408,851 |
| 2025-07-03 | 159.90 | 163.00 | 159.90 | 162.60 | 150.08 | 406,191 |
| 2025-07-02 | 164.10 | 164.30 | 159.70 | 159.70 | 147.41 | 650,404 |
| 2025-07-01 | 164.30 | 165.70 | 163.20 | 163.80 | 151.19 | 487,472 |
| 2025-06-30 | 164.90 | 165.30 | 163.20 | 163.60 | 151.01 | 568,458 |
| 2025-06-27 | 163.50 | 164.90 | 163.10 | 163.80 | 151.19 | 569,448 |
| 2025-06-26 | 165.20 | 166.10 | 163.20 | 163.40 | 150.82 | 459,670 |
| 2025-06-25 | 165.50 | 166.90 | 164.50 | 165.20 | 152.48 | 503,625 |
| 2025-06-24 | 167.80 | 168.30 | 165.60 | 165.70 | 152.94 | 489,112 |
| 2025-06-23 | 165.10 | 167.10 | 165.10 | 166.60 | 153.77 | 925,847 |
| 2025-06-20 | 164.60 | 166.20 | 163.90 | 165.50 | 152.76 | 2,440,363 |
| 2025-06-19 | 164.80 | 165.00 | 163.70 | 164.40 | 151.74 | 573,645 |
| 2025-06-18 | 164.20 | 165.50 | 164.20 | 165.00 | 152.30 | 468,111 |
| 2025-06-17 | 164.10 | 165.00 | 163.50 | 163.90 | 151.28 | 486,197 |
| 2025-06-16 | 164.70 | 165.50 | 163.80 | 165.10 | 152.39 | 516,864 |
| 2025-06-13 | 165.30 | 165.30 | 164.10 | 164.80 | 152.11 | 467,578 |
| 2025-06-12 | 165.60 | 166.20 | 164.30 | 165.70 | 152.94 | 511,169 |
| 2025-06-11 | 166.00 | 167.30 | 165.40 | 166.00 | 153.22 | 648,785 |
| 2025-06-10 | 168.00 | 168.50 | 166.60 | 166.80 | 153.96 | 692,591 |
| 2025-06-06 | 168.40 | 169.30 | 168.10 | 168.50 | 155.53 | 450,367 |
| 2025-06-04 | 167.20 | 168.30 | 166.60 | 168.30 | 155.34 | 744,017 |
| 2025-06-03 | 170.00 | 170.00 | 166.80 | 167.00 | 154.14 | 652,971 |
| 2025-06-02 | 169.20 | 169.70 | 166.40 | 169.30 | 156.27 | 1,026,467 |
| 2025-05-28 | 172.40 | 172.40 | 168.80 | 168.80 | 155.80 | 2,110,855 |
| 2025-05-27 | 173.70 | 173.80 | 171.40 | 172.40 | 159.13 | 427,943 |
| 2025-05-26 | 172.40 | 173.90 | 172.30 | 173.30 | 159.96 | 450,627 |
| 2025-05-23 | 170.90 | 172.20 | 169.80 | 171.90 | 158.67 | 711,119 |
| 2025-05-22 | 171.00 | 171.50 | 169.40 | 170.90 | 157.74 | 628,037 |
| 2025-05-21 | 170.00 | 171.20 | 169.30 | 171.20 | 158.02 | 483,338 |
| 2025-05-20 | 168.50 | 170.00 | 168.20 | 170.00 | 156.91 | 589,555 |
| 2025-05-19 | 167.90 | 168.50 | 166.50 | 168.50 | 155.53 | 479,855 |
| 2025-05-16 | 165.90 | 168.90 | 165.70 | 167.70 | 154.79 | 837,703 |
| 2025-05-15 | 161.60 | 165.80 | 161.20 | 165.80 | 153.04 | 843,405 |
| 2025-05-14 | 160.80 | 162.60 | 160.50 | 161.50 | 149.07 | 559,394 |
| 2025-05-13 | 160.80 | 161.60 | 160.30 | 160.80 | 148.42 | 380,254 |
| 2025-05-12 | 163.60 | 164.00 | 159.80 | 161.60 | 149.16 | 590,476 |
| 2025-05-09 | 164.40 | 165.10 | 163.10 | 163.40 | 150.82 | 321,616 |
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.