Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 148.30 | 149.80 | 148.20 | 148.60 | 135.31 | 632,512 |
| 2025-02-07 | 147.30 | 148.40 | 147.00 | 148.20 | 134.94 | 558,928 |
| 2025-02-06 | 146.00 | 147.50 | 145.80 | 147.50 | 134.31 | 760,984 |
| 2025-02-05 | 144.70 | 146.00 | 144.60 | 145.60 | 132.58 | 722,415 |
| 2025-02-04 | 144.60 | 146.30 | 144.50 | 144.90 | 131.94 | 729,090 |
| 2025-02-03 | 144.90 | 145.90 | 144.60 | 145.00 | 132.03 | 917,564 |
| 2025-01-31 | 146.80 | 146.90 | 145.90 | 145.90 | 132.85 | 1,316,686 |
| 2025-01-30 | 146.50 | 147.00 | 145.80 | 146.60 | 133.49 | 767,440 |
| 2025-01-29 | 147.20 | 147.60 | 145.90 | 146.30 | 133.21 | 1,030,385 |
| 2025-01-28 | 146.00 | 147.50 | 145.50 | 147.10 | 133.94 | 1,295,943 |
| 2025-01-27 | 146.00 | 147.30 | 144.80 | 146.20 | 133.12 | 1,384,261 |
| 2025-01-24 | 146.70 | 149.00 | 146.30 | 146.30 | 133.21 | 1,501,664 |
| 2025-01-23 | 150.70 | 151.90 | 147.20 | 147.40 | 132.44 | 2,612,964 |
| 2025-01-22 | 155.30 | 158.40 | 155.30 | 158.40 | 142.32 | 937,183 |
| 2025-01-21 | 154.50 | 156.10 | 153.90 | 155.50 | 139.72 | 821,673 |
| 2025-01-20 | 155.30 | 155.30 | 154.00 | 154.20 | 138.55 | 773,285 |
| 2025-01-17 | 155.00 | 155.60 | 154.10 | 155.40 | 139.63 | 609,926 |
| 2025-01-16 | 154.60 | 154.90 | 153.70 | 154.80 | 139.09 | 467,074 |
| 2025-01-15 | 152.80 | 154.30 | 152.80 | 154.20 | 138.55 | 727,412 |
| 2025-01-14 | 152.50 | 153.10 | 151.50 | 152.20 | 136.75 | 640,848 |
| 2025-01-13 | 150.50 | 152.30 | 150.20 | 152.10 | 136.66 | 483,026 |
| 2025-01-10 | 153.60 | 153.70 | 149.80 | 151.30 | 135.94 | 668,214 |
| 2025-01-09 | 153.80 | 154.80 | 152.60 | 154.10 | 138.46 | 648,243 |
| 2025-01-08 | 153.10 | 154.20 | 152.10 | 154.20 | 138.55 | 902,292 |
| 2025-01-07 | 153.20 | 153.80 | 151.30 | 153.20 | 137.65 | 789,793 |
| 2025-01-06 | 153.80 | 154.40 | 152.80 | 153.30 | 137.74 | 562,022 |
| 2025-01-03 | 153.60 | 154.30 | 153.10 | 153.80 | 138.19 | 536,029 |
| 2025-01-02 | 152.10 | 154.10 | 152.10 | 153.60 | 138.01 | 463,679 |
| 2024-12-30 | 152.30 | 152.80 | 151.50 | 151.50 | 136.12 | 511,941 |
| 2024-12-27 | 151.00 | 152.80 | 150.80 | 152.50 | 137.02 | 443,793 |
| 2024-12-23 | 149.40 | 151.70 | 149.40 | 151.20 | 135.85 | 606,616 |
| 2024-12-20 | 149.70 | 149.90 | 148.00 | 149.40 | 134.24 | 1,376,983 |
| 2024-12-19 | 149.50 | 150.10 | 148.70 | 150.10 | 134.87 | 805,011 |
| 2024-12-18 | 151.10 | 151.50 | 150.10 | 150.40 | 135.13 | 895,549 |
| 2024-12-17 | 153.10 | 153.20 | 151.10 | 151.80 | 136.39 | 830,821 |
| 2024-12-16 | 154.60 | 154.60 | 153.20 | 154.00 | 138.37 | 872,020 |
| 2024-12-13 | 153.30 | 155.00 | 152.70 | 154.70 | 139.00 | 1,009,637 |
| 2024-12-12 | 154.00 | 154.40 | 153.00 | 153.30 | 137.74 | 998,292 |
| 2024-12-11 | 153.80 | 154.50 | 153.40 | 154.10 | 138.46 | 1,025,170 |
| 2024-12-10 | 156.00 | 156.40 | 153.70 | 153.70 | 138.10 | 1,045,298 |
| 2024-12-09 | 158.40 | 159.10 | 156.10 | 156.10 | 140.26 | 1,428,183 |
| 2024-12-06 | 163.30 | 163.70 | 158.40 | 158.80 | 142.68 | 1,080,382 |
| 2024-12-05 | 162.40 | 163.20 | 160.80 | 163.10 | 146.55 | 629,217 |
| 2024-12-04 | 163.60 | 163.60 | 159.80 | 162.50 | 146.01 | 1,060,387 |
| 2024-12-03 | 163.50 | 164.20 | 162.60 | 163.40 | 146.82 | 463,465 |
| 2024-12-02 | 162.50 | 164.40 | 162.50 | 163.30 | 146.73 | 606,176 |
| 2024-11-29 | 162.50 | 162.60 | 161.40 | 162.60 | 146.10 | 485,500 |
| 2024-11-28 | 162.90 | 163.10 | 161.50 | 162.40 | 145.92 | 359,147 |
| 2024-11-27 | 161.00 | 162.80 | 160.60 | 162.50 | 146.01 | 431,534 |
| 2024-11-26 | 161.90 | 162.70 | 160.20 | 160.90 | 144.57 | 626,335 |
| 2024-11-25 | 162.00 | 163.20 | 161.20 | 162.20 | 145.74 | 1,445,413 |
| 2024-11-22 | 159.70 | 162.30 | 159.70 | 161.80 | 145.38 | 462,054 |
| 2024-11-21 | 158.50 | 159.50 | 158.20 | 159.50 | 143.31 | 387,830 |
| 2024-11-20 | 158.60 | 159.60 | 158.40 | 158.90 | 142.77 | 401,642 |
| 2024-11-19 | 158.40 | 159.30 | 156.80 | 157.80 | 141.78 | 394,506 |
| 2024-11-18 | 157.60 | 158.30 | 156.70 | 158.30 | 142.23 | 331,061 |
| 2024-11-15 | 156.40 | 158.10 | 156.30 | 157.60 | 141.60 | 470,502 |
| 2024-11-14 | 156.40 | 156.90 | 155.00 | 156.90 | 140.98 | 391,768 |
| 2024-11-13 | 156.20 | 157.00 | 155.30 | 155.60 | 139.81 | 515,362 |
| 2024-11-12 | 156.40 | 157.30 | 155.30 | 156.50 | 140.62 | 678,095 |
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.