Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 156.40 | 157.30 | 155.30 | 156.50 | 140.62 | 678,095 |
| 2024-11-11 | 160.10 | 161.30 | 159.10 | 159.50 | 143.31 | 449,473 |
| 2024-11-08 | 159.50 | 160.20 | 159.20 | 159.90 | 143.67 | 430,480 |
| 2024-11-07 | 161.60 | 163.10 | 159.50 | 159.50 | 143.31 | 803,640 |
| 2024-11-06 | 162.00 | 163.60 | 161.10 | 161.10 | 144.75 | 510,832 |
| 2024-11-05 | 160.50 | 162.10 | 160.30 | 161.90 | 145.47 | 365,801 |
| 2024-11-04 | 163.20 | 163.40 | 160.50 | 160.60 | 144.30 | 467,950 |
| 2024-11-01 | 161.50 | 164.30 | 161.50 | 163.60 | 147.00 | 436,938 |
| 2024-10-31 | 160.80 | 161.90 | 160.80 | 161.50 | 145.11 | 576,185 |
| 2024-10-30 | 163.20 | 163.30 | 161.40 | 162.00 | 145.56 | 386,996 |
| 2024-10-29 | 163.60 | 163.60 | 162.50 | 163.50 | 146.91 | 373,385 |
| 2024-10-28 | 161.70 | 163.40 | 161.70 | 163.00 | 146.46 | 391,006 |
| 2024-10-25 | 161.30 | 162.00 | 161.30 | 161.40 | 145.02 | 303,408 |
| 2024-10-24 | 160.80 | 161.80 | 160.80 | 161.70 | 145.29 | 294,397 |
| 2024-10-23 | 160.00 | 161.10 | 159.90 | 161.00 | 144.66 | 277,760 |
| 2024-10-22 | 161.50 | 162.10 | 159.10 | 159.90 | 143.67 | 301,216 |
| 2024-10-21 | 161.90 | 162.40 | 161.10 | 161.40 | 145.02 | 271,993 |
| 2024-10-18 | 161.80 | 162.30 | 161.00 | 162.30 | 145.83 | 306,882 |
| 2024-10-17 | 162.50 | 163.10 | 162.00 | 162.00 | 145.56 | 348,946 |
| 2024-10-16 | 163.60 | 163.60 | 161.70 | 162.50 | 146.01 | 344,833 |
| 2024-10-15 | 162.30 | 163.80 | 162.10 | 163.80 | 147.17 | 426,681 |
| 2024-10-14 | 162.50 | 162.70 | 160.30 | 162.30 | 145.83 | 355,774 |
| 2024-10-11 | 160.00 | 164.50 | 157.70 | 162.90 | 144.61 | 1,035,311 |
| 2024-10-10 | 157.90 | 159.20 | 157.70 | 158.00 | 140.26 | 473,219 |
| 2024-10-09 | 158.10 | 158.40 | 157.30 | 157.80 | 140.09 | 344,577 |
| 2024-10-08 | 156.00 | 158.30 | 155.40 | 158.10 | 140.35 | 460,602 |
| 2024-10-07 | 158.30 | 158.40 | 156.30 | 156.50 | 138.93 | 349,437 |
| 2024-10-04 | 157.50 | 158.50 | 156.50 | 157.70 | 140.00 | 591,654 |
| 2024-10-03 | 158.70 | 159.40 | 157.30 | 157.60 | 139.91 | 501,022 |
| 2024-10-02 | 159.30 | 159.70 | 157.90 | 159.00 | 141.15 | 461,249 |
| 2024-10-01 | 158.80 | 160.00 | 158.10 | 159.30 | 141.42 | 563,426 |
| 2024-09-30 | 159.50 | 160.20 | 158.70 | 158.80 | 140.97 | 711,249 |
| 2024-09-27 | 158.30 | 160.10 | 158.00 | 159.50 | 141.60 | 368,407 |
| 2024-09-26 | 157.60 | 158.80 | 157.20 | 158.30 | 140.53 | 409,860 |
| 2024-09-25 | 157.30 | 158.20 | 157.20 | 157.60 | 139.91 | 508,762 |
| 2024-09-24 | 158.50 | 158.80 | 156.60 | 157.60 | 139.91 | 409,071 |
| 2024-09-23 | 157.20 | 158.60 | 156.90 | 158.30 | 140.53 | 376,130 |
| 2024-09-20 | 156.70 | 158.30 | 156.70 | 157.10 | 139.47 | 848,698 |
| 2024-09-19 | 158.40 | 158.40 | 156.60 | 156.60 | 139.02 | 513,384 |
| 2024-09-18 | 157.60 | 157.90 | 156.40 | 157.70 | 140.00 | 563,600 |
| 2024-09-17 | 158.00 | 159.40 | 157.80 | 157.80 | 140.09 | 399,064 |
| 2024-09-16 | 157.90 | 158.30 | 157.20 | 158.00 | 140.26 | 271,717 |
| 2024-09-13 | 155.70 | 158.00 | 155.60 | 158.00 | 140.26 | 617,891 |
| 2024-09-12 | 155.50 | 156.00 | 154.50 | 155.70 | 138.22 | 646,989 |
| 2024-09-11 | 156.00 | 156.40 | 154.40 | 154.70 | 137.33 | 465,215 |
| 2024-09-10 | 155.20 | 156.40 | 155.00 | 156.00 | 138.49 | 607,768 |
| 2024-09-09 | 153.70 | 155.70 | 153.20 | 155.20 | 137.78 | 448,626 |
| 2024-09-06 | 153.50 | 154.10 | 152.10 | 153.80 | 136.54 | 451,169 |
| 2024-09-05 | 151.90 | 154.40 | 151.70 | 153.80 | 136.54 | 565,622 |
| 2024-09-04 | 152.90 | 153.00 | 151.30 | 151.80 | 134.76 | 491,402 |
| 2024-09-03 | 152.50 | 154.20 | 152.40 | 153.60 | 136.36 | 479,231 |
| 2024-09-02 | 150.40 | 152.50 | 150.20 | 152.50 | 135.38 | 525,434 |
| 2024-08-30 | 148.30 | 150.40 | 147.80 | 150.40 | 133.52 | 1,516,658 |
| 2024-08-29 | 147.80 | 148.90 | 147.50 | 148.30 | 131.65 | 525,804 |
| 2024-08-28 | 147.40 | 148.60 | 147.10 | 148.60 | 131.92 | 478,164 |
| 2024-08-27 | 147.30 | 147.90 | 147.20 | 147.50 | 130.94 | 252,778 |
| 2024-08-26 | 147.70 | 148.60 | 147.30 | 147.30 | 130.77 | 192,556 |
| 2024-08-23 | 147.80 | 148.60 | 147.60 | 148.00 | 131.39 | 546,590 |
| 2024-08-22 | 151.00 | 151.10 | 147.20 | 147.70 | 131.12 | 503,071 |
| 2024-08-21 | 150.90 | 152.60 | 150.70 | 151.10 | 134.14 | 380,694 |
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.