Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 150.40 | 152.50 | 150.40 | 150.45 | 133.55 | 34,735 |
| 2024-08-30 | 148.20 | 150.40 | 147.80 | 148.90 | 132.17 | 54,501 |
| 2024-08-29 | 147.85 | 148.90 | 147.70 | 148.20 | 131.55 | 37,715 |
| 2024-08-28 | 147.45 | 148.60 | 147.25 | 147.25 | 130.71 | 37,732 |
| 2024-08-27 | 147.25 | 147.90 | 147.20 | 147.45 | 130.89 | 483,687 |
| 2024-08-23 | 148.20 | 148.30 | 147.70 | 147.85 | 131.24 | 37,743 |
| 2024-08-22 | 151.05 | 151.20 | 147.70 | 148.60 | 131.91 | 18,925 |
| 2024-08-21 | 150.95 | 152.20 | 150.70 | 150.95 | 133.99 | 23,812 |
| 2024-08-20 | 151.55 | 151.90 | 149.90 | 151.45 | 134.44 | 23,717 |
| 2024-08-19 | 151.25 | 152.40 | 150.40 | 151.25 | 134.26 | 18,509 |
| 2024-08-16 | 150.65 | 151.40 | 150.40 | 150.85 | 133.91 | 300,677 |
| 2024-08-15 | 149.30 | 150.80 | 149.20 | 149.30 | 132.53 | 28,401 |
| 2024-08-14 | 149.20 | 149.50 | 148.70 | 149.20 | 132.44 | 23,760 |
| 2024-08-13 | 148.60 | 149.00 | 147.80 | 148.60 | 131.91 | 20,472 |
| 2024-08-12 | 148.20 | 148.90 | 147.90 | 148.50 | 131.82 | 15,240 |
| 2024-08-09 | 146.80 | 148.10 | 146.80 | 146.85 | 130.36 | 6,441 |
| 2024-08-08 | 147.15 | 147.40 | 146.00 | 147.15 | 130.62 | 143,183 |
| 2024-08-07 | 145.60 | 147.40 | 145.50 | 145.70 | 129.33 | 68,602 |
| 2024-08-06 | 146.20 | 146.20 | 144.00 | 144.40 | 128.18 | 19,512 |
| 2024-08-05 | 146.90 | 146.90 | 144.60 | 144.80 | 128.54 | 41,817 |
| 2024-08-02 | 149.30 | 149.50 | 148.20 | 149.50 | 132.71 | 117,860 |
| 2024-08-01 | 151.15 | 151.80 | 149.40 | 151.15 | 134.17 | 18,475 |
| 2024-07-31 | 151.85 | 152.60 | 151.00 | 152.20 | 135.10 | 16,358 |
| 2024-07-30 | 150.05 | 151.80 | 150.05 | 150.05 | 133.20 | 35,590 |
| 2024-07-29 | 148.70 | 150.10 | 148.70 | 148.70 | 132.00 | 6,421 |
| 2024-07-26 | 147.55 | 148.80 | 147.55 | 147.55 | 130.98 | 24,536 |
| 2024-07-25 | 146.85 | 148.10 | 146.10 | 146.45 | 130.00 | 129,859 |
| 2024-07-24 | 148.20 | 148.20 | 147.30 | 148.20 | 131.55 | 15,297 |
| 2024-07-23 | 147.75 | 149.20 | 147.75 | 147.75 | 131.15 | 10,995 |
| 2024-07-22 | 147.20 | 148.60 | 147.20 | 147.25 | 130.71 | 101,489 |
| 2024-07-19 | 147.75 | 148.20 | 146.90 | 148.00 | 131.38 | 6,010 |
| 2024-07-18 | 149.20 | 149.50 | 148.10 | 149.20 | 132.44 | 38,302 |
| 2024-07-17 | 149.80 | 149.80 | 148.30 | 149.80 | 132.97 | 292,847 |
| 2024-07-16 | 151.05 | 151.05 | 149.30 | 151.05 | 134.08 | 18,358 |
| 2024-07-15 | 152.70 | 153.20 | 150.90 | 152.70 | 135.55 | 18,911 |
| 2024-07-12 | 152.90 | 153.40 | 152.20 | 152.90 | 135.73 | 23,750 |
| 2024-07-11 | 154.75 | 156.00 | 152.70 | 155.85 | 136.61 | 72,357 |
| 2024-07-10 | 152.20 | 152.70 | 151.00 | 152.70 | 133.85 | 10,901 |
| 2024-07-09 | 151.85 | 152.70 | 151.85 | 151.85 | 133.11 | 17,735 |
| 2024-07-08 | 152.10 | 153.10 | 152.00 | 152.30 | 133.50 | 14,716 |
| 2024-07-05 | 153.10 | 153.10 | 150.85 | 150.85 | 132.23 | 18,636 |
| 2024-07-04 | 150.85 | 153.60 | 149.90 | 151.75 | 133.02 | 15,184 |
| 2024-07-03 | 151.25 | 152.80 | 150.00 | 150.75 | 132.14 | 12,576 |
| 2024-07-02 | 152.80 | 153.90 | 151.10 | 151.25 | 132.58 | 69,256 |
| 2024-07-01 | 153.00 | 154.10 | 152.30 | 153.80 | 134.82 | 19,211 |
| 2024-06-28 | 150.85 | 152.60 | 150.80 | 150.85 | 132.23 | 34,068 |
| 2024-06-27 | 151.55 | 151.85 | 150.40 | 151.85 | 133.11 | 15,951 |
| 2024-06-26 | 152.00 | 152.00 | 151.00 | 151.15 | 132.49 | 83,635 |
| 2024-06-25 | 152.60 | 152.60 | 151.80 | 152.60 | 133.76 | 27,217 |
| 2024-06-24 | 150.85 | 153.60 | 150.60 | 151.75 | 133.02 | 23,962 |
| 2024-06-21 | 153.50 | 153.90 | 151.50 | 151.75 | 133.02 | 100,639 |
| 2024-06-20 | 153.30 | 154.60 | 152.70 | 153.50 | 134.55 | 48,803 |
| 2024-06-19 | 149.80 | 154.20 | 149.80 | 153.30 | 134.38 | 112,892 |
| 2024-06-18 | 148.80 | 150.40 | 148.70 | 149.60 | 131.13 | 49,568 |
| 2024-06-17 | 144.40 | 148.90 | 144.40 | 147.65 | 129.43 | 32,904 |
| 2024-06-14 | 144.00 | 144.40 | 142.90 | 143.85 | 126.09 | 40,523 |
| 2024-06-13 | 145.10 | 145.60 | 143.50 | 145.10 | 127.19 | 28,640 |
| 2024-06-12 | 142.65 | 145.00 | 142.50 | 144.60 | 126.75 | 235,986 |
| 2024-06-11 | 144.20 | 144.50 | 142.40 | 144.20 | 126.40 | 108,398 |
| 2024-06-10 | 143.75 | 144.70 | 143.30 | 143.75 | 126.01 | 27,548 |
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 |
| 2022-01-26 | 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 | 1.7000 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.