Tryg A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	145.93	146.65	145.45	146.45	126.58	2,205,703
2024-03-08	145.63	146.45	144.95	145.53	125.78	83,303
2024-03-07	144.85	146.55	144.85	145.18	125.48	153,054
2024-03-06	146.35	146.45	144.55	146.15	126.32	474,482
2024-03-05	146.00	146.50	145.55	145.93	126.13	33,622
2024-03-04	147.63	148.15	146.05	147.78	127.73	56,525
2024-03-01	146.65	148.35	146.65	147.68	127.64	306,147
2024-02-29	145.18	147.10	145.15	145.18	125.48	114,198
2024-02-28	144.75	145.35	144.40	144.90	125.24	813,553
2024-02-27	145.63	145.80	144.40	145.33	125.61	140,864
2024-02-26	146.05	146.80	145.00	146.75	126.84	54,479
2024-02-23	145.33	146.45	144.00	145.38	125.65	104,534
2024-02-22	145.28	146.70	144.98	145.53	125.78	69,468
2024-02-21	144.20	145.60	144.15	144.30	124.73	67,471
2024-02-20	144.40	144.70	143.55	144.10	124.55	81,468
2024-02-19	145.48	146.00	144.40	145.68	125.91	156,050
2024-02-16	145.23	145.90	145.19	145.58	125.83	30,365
2024-02-15	144.10	145.85	143.90	144.10	124.55	375,781
2024-02-14	144.50	144.50	143.05	144.50	124.90	2,298,303
2024-02-13	143.68	145.15	143.55	143.68	124.18	733,702
2024-02-12	143.03	144.50	142.65	143.03	123.62	186,886
2024-02-09	142.85	143.15	142.20	142.85	123.47	512,355
2024-02-08	142.60	143.55	142.50	142.60	123.26	272,335
2024-02-07	144.90	145.08	141.95	142.75	123.39	310,204
2024-02-06	146.25	146.50	144.75	146.25	126.41	427,856
2024-02-05	146.15	146.55	145.20	146.50	126.63	71,459
2024-02-02	145.83	146.20	145.44	145.68	125.91	90,039
2024-02-01	147.08	147.28	145.34	147.28	127.30	528,688
2024-01-31	146.85	148.45	146.85	147.03	127.08	88,164
2024-01-30	147.13	148.40	146.25	147.38	127.38	276,750
2024-01-29	146.80	147.65	146.45	147.08	127.12	130,123
2024-01-26	147.53	149.30	146.75	146.80	126.89	821,314
2024-01-25	150.30	151.10	147.20	150.05	128.10	133,521
2024-01-24	144.05	144.45	142.20	143.73	122.70	194,709
2024-01-23	144.35	145.30	143.40	143.53	122.53	158,817
2024-01-22	143.10	145.70	143.10	143.88	122.82	4,640,065
2024-01-19	142.35	143.05	142.00	142.85	121.95	4,517,074
2024-01-18	142.20	142.70	141.50	142.65	121.78	102,111
2024-01-17	142.60	142.60	141.00	141.78	121.03	127,951
2024-01-16	144.25	144.41	142.95	143.58	122.57	126,555
2024-01-15	145.63	146.55	145.05	146.55	125.11	79,810
2024-01-12	145.48	146.35	145.20	145.58	124.28	162,223
2024-01-11	146.10	146.40	144.75	145.93	124.57	140,889
2024-01-10	143.83	145.55	142.40	143.58	122.57	1,239,944
2024-01-09	147.00	147.00	143.10	144.75	123.57	204,598
2024-01-08	147.38	147.75	146.85	147.38	125.81	211,195
2024-01-05	148.15	149.00	146.94	148.40	126.69	172,768
2024-01-04	147.38	148.50	146.75	147.13	125.60	155,239
2024-01-03	148.65	149.25	147.45	148.75	126.99	234,713
2024-01-02	147.13	148.80	146.90	148.35	126.64	94,895
2023-12-29	146.95	147.30	146.55	146.95	125.45	79,442
2023-12-28	146.35	147.06	146.20	146.85	125.36	48,608
2023-12-27	145.58	147.10	145.40	145.93	124.57	49,326
2023-12-22	145.63	146.25	144.65	146.00	124.64	87,575
2023-12-21	146.30	146.65	145.50	146.35	124.94	172,429
2023-12-20	146.35	147.80	146.10	147.28	125.73	146,908
2023-12-19	149.73	149.95	146.05	146.35	124.94	148,030
2023-12-18	153.08	154.85	149.99	150.10	128.14	84,752
2023-12-15	152.45	152.50	151.32	151.88	129.65	101,931
2023-12-14	152.75	153.44	151.35	153.23	130.81	139,980

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.