Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	135.83	136.65	135.35	135.63	114.23	89,801
2023-09-19	135.28	136.00	135.28	135.28	113.94	37,305
2023-09-18	135.68	136.45	134.95	135.53	114.15	42,455
2023-09-15	137.28	137.28	135.40	137.28	115.62	138,039
2023-09-14	135.08	137.50	134.85	137.13	115.50	216,634
2023-09-13	135.08	135.30	134.25	134.90	113.62	78,625
2023-09-12	134.30	135.50	133.60	134.50	113.28	164,022
2023-09-11	133.50	135.20	133.50	135.08	113.77	116,878
2023-09-08	130.25	133.25	130.25	132.85	111.89	36,091
2023-09-07	130.70	131.55	130.25	130.40	109.83	63,302
2023-09-06	132.15	132.30	130.45	130.85	110.21	72,171
2023-09-05	132.55	132.75	130.52	132.25	111.39	66,613
2023-09-04	131.18	131.28	129.80	131.28	110.57	33,015
2023-09-01	131.15	131.15	130.55	130.80	110.17	20,248
2023-08-31	131.23	131.23	131.23	131.23	110.53	39,949
2023-08-30	130.05	131.55	130.05	130.75	110.13	294,770
2023-08-29	128.90	130.00	128.90	129.73	109.26	82,336
2023-08-28	128.49	129.10	128.05	128.49	108.22	6,675
2023-08-25	127.80	129.50	127.80	128.40	108.15	27,898
2023-08-24	127.83	128.90	127.35	127.78	107.62	20,742
2023-08-23	127.53	128.35	127.35	127.73	107.58	233,664
2023-08-22	128.60	128.75	127.35	127.88	107.70	35,701
2023-08-21	128.10	129.90	127.90	128.00	107.81	25,578
2023-08-18	128.70	128.95	127.55	127.73	107.58	69,403
2023-08-17	128.39	130.40	128.39	129.53	109.09	86,855
2023-08-16	129.65	129.65	128.35	128.65	108.36	25,027
2023-08-15	130.35	130.35	129.30	129.63	109.18	27,897
2023-08-14	129.13	130.75	128.65	130.50	109.92	66,232
2023-08-11	130.35	131.60	129.20	129.33	108.93	84,128
2023-08-10	130.70	130.70	130.70	130.70	110.08	88,616
2023-08-09	129.33	129.75	128.80	129.23	108.84	167,702
2023-08-08	130.10	130.10	128.45	129.03	108.67	110,313
2023-08-07	131.58	132.15	130.65	131.23	110.53	45,971
2023-08-04	131.73	132.30	131.35	131.48	110.74	38,276
2023-08-03	132.30	132.45	131.35	131.63	110.86	1,009,929
2023-08-02	133.48	133.56	132.20	132.90	111.94	55,443
2023-08-01	134.05	134.35	133.45	134.30	113.12	45,971
2023-07-31	133.43	134.35	132.20	134.25	113.07	236,493
2023-07-28	134.95	134.95	133.83	133.88	112.76	138,938
2023-07-27	134.45	135.20	134.45	134.85	113.58	24,613
2023-07-26	135.18	135.90	133.90	134.85	113.58	114,743
2023-07-25	136.00	137.45	135.50	136.40	114.88	68,528
2023-07-24	135.48	137.00	135.10	135.18	113.85	3,116,436
2023-07-21	134.15	135.42	134.10	134.45	113.24	85,303
2023-07-20	133.33	134.10	132.90	133.78	112.67	70,347
2023-07-19	132.79	133.95	132.79	133.73	112.63	56,975
2023-07-18	133.00	133.00	132.40	132.55	111.64	48,603
2023-07-17	133.03	134.00	132.62	132.70	111.77	169,168
2023-07-14	135.18	135.42	132.93	134.60	113.37	513,719
2023-07-13	134.60	136.40	134.20	136.40	114.88	52,706
2023-07-12	135.88	136.00	132.85	135.13	113.81	153,708
2023-07-11	140.40	140.95	134.80	135.58	112.63	531,180
2023-07-10	144.65	144.65	143.58	143.58	119.28	89,966
2023-07-07	144.90	145.10	144.38	144.85	120.34	37,308
2023-07-06	146.50	146.95	144.60	146.45	121.67	57,050
2023-07-05	148.00	148.00	146.60	147.18	122.27	45,857
2023-07-04	148.10	148.80	147.80	147.83	122.81	3,695,396
2023-07-03	148.20	148.40	147.64	148.05	123.00	29,929
2023-06-30	147.18	148.55	147.03	147.03	122.14	33,118
2023-06-29	147.68	147.90	146.75	147.23	122.31	41,032

← NewerPage 14 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.