Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	152.10	152.80	151.00	151.93	129.70	130,384
2023-12-12	151.73	152.41	151.50	152.25	129.97	112,194
2023-12-11	151.23	152.05	151.00	151.08	128.97	126,824
2023-12-08	149.63	151.35	148.93	151.08	128.97	110,521
2023-12-07	149.73	150.05	149.15	149.63	127.73	34,283
2023-12-06	149.10	150.05	149.10	149.63	127.73	25,206
2023-12-05	148.75	149.29	148.70	149.13	127.31	82,305
2023-12-04	148.15	149.65	148.15	148.30	126.60	34,717
2023-12-01	148.10	148.15	147.40	147.73	126.11	71,551
2023-11-30	146.60	148.15	145.05	146.95	125.45	568,609
2023-11-29	146.85	147.01	145.60	146.30	124.89	52,107
2023-11-28	147.33	148.25	146.85	147.68	126.07	106,917
2023-11-27	146.80	148.05	146.80	146.80	125.32	37,422
2023-11-24	146.35	147.35	146.35	146.70	125.24	36,101
2023-11-23	145.38	146.60	145.38	145.38	124.11	40,898
2023-11-22	144.35	145.45	144.35	144.35	123.23	142,559
2023-11-21	144.15	145.15	144.15	144.15	123.06	68,577
2023-11-20	142.90	144.45	142.90	142.90	121.99	41,868
2023-11-17	142.55	144.10	142.45	142.55	121.69	35,044
2023-11-16	144.00	145.10	142.20	142.40	121.57	323,414
2023-11-15	143.83	145.00	143.83	143.83	122.78	80,221
2023-11-14	142.85	144.50	142.75	142.85	121.95	687,495
2023-11-13	141.25	143.00	141.25	141.83	121.07	59,841
2023-11-10	140.20	142.00	139.45	141.43	120.73	52,045
2023-11-09	140.85	141.40	140.30	140.90	120.28	218,576
2023-11-08	140.05	141.20	139.59	140.40	119.86	231,052
2023-11-07	139.58	140.55	139.45	139.93	119.45	97,327
2023-11-06	139.38	140.75	138.90	139.48	119.07	95,227
2023-11-03	139.93	140.25	139.15	139.18	118.81	252,408
2023-11-02	139.68	140.15	139.25	139.43	119.03	190,498
2023-11-01	138.00	139.70	138.00	138.10	117.89	80,572
2023-10-31	137.73	139.30	137.60	137.73	117.57	224,385
2023-10-30	136.00	137.70	135.99	136.00	116.10	186,771
2023-10-27	137.03	137.70	135.60	137.03	116.98	53,384
2023-10-26	137.08	137.80	136.25	137.73	117.57	228,635
2023-10-25	136.80	137.25	135.60	136.80	116.78	71,656
2023-10-24	134.30	137.05	134.10	136.25	116.32	698,072
2023-10-23	135.88	136.25	133.40	133.83	114.25	89,006
2023-10-20	136.65	137.45	135.90	136.65	116.66	124,330
2023-10-19	139.78	140.25	137.63	140.25	119.73	198,876
2023-10-18	138.20	140.50	137.95	140.25	119.73	1,060,266
2023-10-17	136.90	137.60	135.90	136.85	116.83	2,172,830
2023-10-16	137.53	138.51	136.50	137.23	117.15	337,530
2023-10-13	133.60	139.55	133.60	138.20	116.40	1,224,865
2023-10-12	130.45	131.60	130.30	130.80	110.17	299,132
2023-10-11	131.73	132.60	130.08	131.93	111.12	294,204
2023-10-10	132.00	132.65	131.15	132.00	111.18	131,575
2023-10-09	131.13	132.25	130.95	131.53	110.78	87,879
2023-10-06	130.00	132.60	129.93	130.45	109.87	81,379
2023-10-05	127.23	130.00	127.15	129.18	108.80	92,861
2023-10-04	125.90	127.90	125.90	126.40	106.46	136,056
2023-10-03	127.18	127.70	126.00	127.18	107.11	2,968,073
2023-10-02	129.53	130.80	126.87	128.30	108.06	228,962
2023-09-29	128.60	130.25	128.55	129.18	108.80	376,275
2023-09-28	129.43	129.76	128.00	129.18	108.80	142,420
2023-09-27	133.03	133.90	129.85	130.85	110.21	170,404
2023-09-26	133.68	134.69	133.12	133.13	112.13	65,719
2023-09-25	134.95	135.25	133.10	134.95	113.66	22,903
2023-09-22	135.08	135.45	134.60	134.60	113.37	44,802
2023-09-21	136.10	136.75	135.72	136.35	114.84	35,988

← NewerPage 13 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.