Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 144.50 | 145.60 | 144.30 | 144.80 | 126.93 | 19,559 |
| 2024-06-06 | 143.35 | 144.80 | 142.90 | 143.35 | 125.66 | 51,656 |
| 2024-06-05 | 141.90 | 141.90 | 141.90 | 141.90 | 124.39 | 0 |
| 2024-06-04 | 141.60 | 143.10 | 141.40 | 141.90 | 124.39 | 112,609 |
| 2024-06-03 | 141.60 | 142.90 | 140.60 | 141.80 | 124.30 | 32,790 |
| 2024-05-31 | 141.30 | 141.40 | 140.80 | 141.30 | 123.86 | 256,509 |
| 2024-05-30 | 141.20 | 141.90 | 140.80 | 141.20 | 123.77 | 21,931 |
| 2024-05-29 | 142.55 | 142.55 | 141.00 | 142.55 | 124.95 | 14,816 |
| 2024-05-28 | 143.75 | 144.40 | 142.50 | 143.75 | 126.01 | 126,736 |
| 2024-05-24 | 143.75 | 144.80 | 143.50 | 143.75 | 126.01 | 10,771 |
| 2024-05-23 | 145.40 | 145.80 | 143.70 | 145.40 | 127.45 | 23,501 |
| 2024-05-22 | 146.05 | 147.00 | 145.60 | 146.15 | 128.11 | 51,110 |
| 2024-05-21 | 141.70 | 144.00 | 141.50 | 143.65 | 125.92 | 25,789 |
| 2024-05-20 | 142.45 | 142.45 | 142.45 | 142.45 | 124.87 | 0 |
| 2024-05-17 | 142.35 | 143.20 | 141.80 | 142.45 | 124.87 | 47,302 |
| 2024-05-16 | 142.75 | 143.10 | 142.20 | 142.85 | 125.22 | 50,796 |
| 2024-05-15 | 143.35 | 143.80 | 142.20 | 143.55 | 125.83 | 14,617 |
| 2024-05-14 | 144.70 | 144.80 | 143.00 | 144.60 | 126.75 | 16,783 |
| 2024-05-13 | 144.90 | 145.90 | 144.50 | 145.40 | 127.45 | 30,070 |
| 2024-05-10 | 141.40 | 141.40 | 141.40 | 141.40 | 123.95 | 0 |
| 2024-05-09 | 141.40 | 141.40 | 141.40 | 141.40 | 123.95 | 0 |
| 2024-05-08 | 141.40 | 143.00 | 141.20 | 141.40 | 123.95 | 77,415 |
| 2024-05-07 | 140.40 | 141.80 | 140.10 | 140.40 | 123.07 | 8,418 |
| 2024-05-03 | 138.10 | 140.50 | 138.10 | 140.00 | 122.72 | 58,187 |
| 2024-05-02 | 138.35 | 139.30 | 137.30 | 138.35 | 121.27 | 20,825 |
| 2024-05-01 | 138.55 | 139.70 | 138.30 | 138.55 | 121.45 | 6,779 |
| 2024-04-30 | 138.95 | 139.50 | 137.70 | 138.95 | 121.80 | 26,797 |
| 2024-04-29 | 138.15 | 139.30 | 138.15 | 138.15 | 121.10 | 14,904 |
| 2024-04-26 | 137.40 | 138.90 | 137.40 | 138.75 | 121.62 | 205,925 |
| 2024-04-25 | 137.30 | 137.50 | 136.30 | 137.30 | 120.35 | 78,490 |
| 2024-04-24 | 138.20 | 138.20 | 137.09 | 138.05 | 121.01 | 162,274 |
| 2024-04-23 | 137.60 | 138.90 | 136.90 | 137.80 | 120.79 | 100,685 |
| 2024-04-22 | 136.50 | 137.90 | 136.50 | 136.60 | 119.74 | 125,702 |
| 2024-04-19 | 136.50 | 136.50 | 134.70 | 136.20 | 119.39 | 162,096 |
| 2024-04-18 | 137.90 | 138.70 | 135.60 | 135.85 | 119.08 | 268,485 |
| 2024-04-17 | 140.50 | 142.80 | 137.30 | 139.85 | 120.88 | 240,916 |
| 2024-04-16 | 139.05 | 141.20 | 138.30 | 140.10 | 121.09 | 209,484 |
| 2024-04-15 | 137.70 | 139.10 | 137.70 | 138.05 | 119.32 | 243,769 |
| 2024-04-12 | 139.25 | 140.00 | 137.69 | 138.55 | 119.76 | 185,407 |
| 2024-04-11 | 137.90 | 140.20 | 137.80 | 140.00 | 121.01 | 266,028 |
| 2024-04-10 | 140.30 | 140.30 | 137.50 | 137.80 | 119.11 | 153,105 |
| 2024-04-09 | 141.40 | 141.90 | 140.18 | 141.10 | 121.96 | 920,671 |
| 2024-04-08 | 142.05 | 142.30 | 141.40 | 142.05 | 122.78 | 30,278 |
| 2024-04-05 | 140.80 | 142.61 | 140.10 | 140.60 | 121.53 | 68,802 |
| 2024-04-04 | 143.25 | 143.90 | 141.80 | 143.25 | 123.82 | 60,084 |
| 2024-04-03 | 144.30 | 144.60 | 143.30 | 144.30 | 124.73 | 58,611 |
| 2024-04-02 | 142.70 | 145.20 | 142.70 | 143.55 | 124.08 | 2,799,519 |
| 2024-03-28 | 142.20 | 142.20 | 142.20 | 142.20 | 122.91 | 7,425 |
| 2024-03-27 | 142.20 | 143.35 | 141.50 | 142.20 | 122.91 | 74,832 |
| 2024-03-26 | 143.53 | 144.45 | 141.25 | 141.88 | 122.63 | 18,445 |
| 2024-03-25 | 139.93 | 143.20 | 139.35 | 142.05 | 122.78 | 44,440 |
| 2024-03-22 | 141.80 | 141.80 | 139.10 | 140.30 | 121.27 | 101,063 |
| 2024-03-21 | 144.40 | 145.00 | 142.55 | 142.60 | 123.26 | 36,542 |
| 2024-03-20 | 144.25 | 144.39 | 143.35 | 144.25 | 124.68 | 38,685 |
| 2024-03-19 | 144.30 | 144.90 | 144.10 | 144.15 | 124.60 | 330,114 |
| 2024-03-18 | 143.88 | 144.50 | 142.35 | 143.28 | 123.84 | 74,313 |
| 2024-03-15 | 147.08 | 147.25 | 143.55 | 144.40 | 124.81 | 482,967 |
| 2024-03-14 | 149.18 | 149.50 | 146.95 | 148.80 | 128.61 | 47,261 |
| 2024-03-13 | 148.70 | 149.38 | 148.70 | 148.90 | 128.70 | 41,477 |
| 2024-03-12 | 146.10 | 148.36 | 145.85 | 148.00 | 127.92 | 41,165 |
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.