Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 165.80 | 166.80 | 164.50 | 164.50 | 151.84 | 627,575 |
| 2025-05-07 | 163.80 | 165.60 | 163.60 | 165.20 | 152.48 | 693,420 |
| 2025-05-06 | 164.10 | 164.30 | 162.50 | 163.30 | 150.73 | 507,207 |
| 2025-05-05 | 161.20 | 163.40 | 161.20 | 163.40 | 150.82 | 539,370 |
| 2025-05-02 | 158.60 | 161.20 | 158.30 | 161.10 | 148.70 | 553,746 |
| 2025-05-01 | 157.70 | 158.90 | 156.70 | 158.90 | 146.67 | 329,086 |
| 2025-04-30 | 154.80 | 157.20 | 154.80 | 157.20 | 145.10 | 891,208 |
| 2025-04-29 | 153.30 | 153.80 | 152.10 | 153.80 | 141.96 | 470,033 |
| 2025-04-28 | 152.70 | 153.30 | 152.00 | 153.30 | 141.50 | 569,687 |
| 2025-04-25 | 154.90 | 154.90 | 151.60 | 152.40 | 140.67 | 835,903 |
| 2025-04-24 | 153.50 | 155.10 | 153.50 | 154.10 | 142.24 | 444,413 |
| 2025-04-23 | 153.80 | 153.90 | 152.10 | 153.90 | 142.05 | 920,734 |
| 2025-04-22 | 152.30 | 153.60 | 151.90 | 153.40 | 141.59 | 838,807 |
| 2025-04-16 | 152.80 | 152.80 | 149.60 | 151.50 | 139.84 | 894,034 |
| 2025-04-15 | 151.60 | 152.80 | 150.80 | 152.80 | 141.04 | 1,518,569 |
| 2025-04-14 | 151.50 | 151.60 | 149.10 | 150.30 | 138.73 | 1,128,022 |
| 2025-04-11 | 153.00 | 153.40 | 150.30 | 151.80 | 138.22 | 1,661,536 |
| 2025-04-10 | 154.80 | 154.80 | 148.80 | 149.70 | 136.31 | 1,556,624 |
| 2025-04-09 | 147.00 | 149.70 | 146.30 | 147.00 | 133.85 | 1,430,401 |
| 2025-04-08 | 146.30 | 150.90 | 145.30 | 150.60 | 137.13 | 1,166,589 |
| 2025-04-07 | 148.30 | 149.80 | 141.50 | 144.80 | 131.85 | 1,866,444 |
| 2025-04-04 | 154.10 | 157.70 | 153.20 | 153.70 | 139.95 | 1,961,606 |
| 2025-04-03 | 152.10 | 154.40 | 151.40 | 154.00 | 140.22 | 1,599,595 |
| 2025-04-02 | 154.50 | 155.60 | 150.70 | 153.00 | 139.31 | 2,335,088 |
| 2025-04-01 | 164.60 | 165.80 | 158.90 | 159.70 | 145.41 | 1,476,095 |
| 2025-03-31 | 165.00 | 165.00 | 164.00 | 164.10 | 149.42 | 724,816 |
| 2025-03-28 | 165.20 | 166.50 | 164.90 | 165.30 | 150.51 | 801,088 |
| 2025-03-27 | 162.60 | 165.30 | 162.60 | 165.00 | 150.24 | 725,744 |
| 2025-03-26 | 162.00 | 163.20 | 161.90 | 162.60 | 148.06 | 507,573 |
| 2025-03-25 | 161.30 | 162.80 | 161.30 | 161.50 | 147.05 | 642,280 |
| 2025-03-24 | 161.30 | 162.30 | 160.80 | 160.80 | 146.42 | 643,595 |
| 2025-03-21 | 162.00 | 162.90 | 161.30 | 161.30 | 146.87 | 1,006,475 |
| 2025-03-20 | 161.00 | 162.20 | 161.00 | 162.00 | 147.51 | 474,089 |
| 2025-03-19 | 162.20 | 162.20 | 160.70 | 161.00 | 146.60 | 539,705 |
| 2025-03-18 | 161.90 | 162.50 | 161.50 | 161.60 | 147.14 | 518,467 |
| 2025-03-17 | 159.80 | 162.20 | 159.60 | 161.40 | 146.96 | 585,952 |
| 2025-03-14 | 159.70 | 160.60 | 159.40 | 159.90 | 145.60 | 686,046 |
| 2025-03-13 | 157.90 | 160.50 | 157.80 | 159.30 | 145.05 | 603,598 |
| 2025-03-12 | 158.00 | 159.10 | 156.50 | 157.60 | 143.50 | 614,601 |
| 2025-03-11 | 157.00 | 159.60 | 157.00 | 157.90 | 143.78 | 886,914 |
| 2025-03-10 | 155.60 | 157.40 | 155.60 | 156.70 | 142.68 | 692,506 |
| 2025-03-07 | 154.60 | 156.20 | 154.30 | 155.50 | 141.59 | 548,753 |
| 2025-03-06 | 158.30 | 158.90 | 153.60 | 154.70 | 140.86 | 929,603 |
| 2025-03-05 | 159.40 | 160.10 | 157.40 | 158.20 | 144.05 | 774,466 |
| 2025-03-04 | 158.50 | 160.80 | 158.00 | 159.10 | 144.87 | 1,100,610 |
| 2025-03-03 | 157.00 | 159.50 | 156.80 | 158.90 | 144.69 | 687,352 |
| 2025-02-28 | 157.40 | 158.40 | 156.70 | 157.00 | 142.96 | 1,325,033 |
| 2025-02-27 | 157.10 | 157.70 | 156.50 | 157.30 | 143.23 | 636,241 |
| 2025-02-26 | 154.70 | 157.50 | 154.60 | 157.50 | 143.41 | 858,278 |
| 2025-02-25 | 153.40 | 154.90 | 153.40 | 154.90 | 141.04 | 787,599 |
| 2025-02-24 | 150.80 | 153.50 | 150.80 | 153.00 | 139.31 | 666,227 |
| 2025-02-21 | 148.30 | 151.30 | 148.30 | 150.10 | 136.67 | 916,338 |
| 2025-02-20 | 149.60 | 150.00 | 148.10 | 148.10 | 134.85 | 529,766 |
| 2025-02-19 | 150.40 | 151.40 | 148.80 | 149.30 | 135.95 | 691,124 |
| 2025-02-18 | 150.50 | 151.20 | 150.10 | 150.60 | 137.13 | 542,392 |
| 2025-02-17 | 149.30 | 150.90 | 149.30 | 150.50 | 137.04 | 577,548 |
| 2025-02-14 | 149.70 | 150.10 | 149.10 | 149.70 | 136.31 | 497,152 |
| 2025-02-13 | 149.60 | 150.20 | 149.00 | 149.50 | 136.13 | 585,646 |
| 2025-02-12 | 150.20 | 151.40 | 148.80 | 149.10 | 135.76 | 705,455 |
| 2025-02-11 | 149.20 | 151.00 | 148.80 | 150.10 | 136.67 | 833,119 |
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.