Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	149.35	149.35	147.91	149.08	123.85	147,040
2023-06-27	149.53	149.85	148.10	149.43	124.14	113,532
2023-06-26	149.53	149.60	148.10	149.28	124.01	54,640
2023-06-23	149.13	150.10	148.80	149.13	123.89	27,425
2023-06-22	151.23	151.30	149.50	150.55	125.07	103,747
2023-06-21	152.55	152.55	150.47	152.25	126.48	146,373
2023-06-20	153.73	153.88	152.65	153.03	127.13	64,396
2023-06-19	153.88	154.65	153.65	154.00	127.94	51,474
2023-06-16	153.78	154.80	153.60	153.83	127.79	37,081
2023-06-15	154.20	154.50	153.41	154.15	128.06	74,157
2023-06-14	153.48	154.63	153.48	153.48	127.50	157,860
2023-06-13	153.58	154.40	152.25	153.48	127.50	90,526
2023-06-12	156.50	157.65	151.80	152.65	126.82	206,401
2023-06-09	156.85	157.70	156.10	156.75	130.22	101,631
2023-06-08	156.90	157.48	156.20	157.48	130.83	131,357
2023-06-07	158.05	158.05	156.50	157.83	131.12	159,668
2023-06-06	158.25	159.10	157.55	158.55	131.72	178,629
2023-06-05	157.13	157.13	157.13	157.13	130.53	0
2023-06-02	157.33	158.27	156.80	157.13	130.53	120,480
2023-06-01	158.80	159.20	156.95	158.65	131.80	35,644
2023-05-31	159.58	159.60	157.90	158.95	132.05	65,853
2023-05-30	159.33	160.20	159.00	159.53	132.53	77,616
2023-05-26	159.03	159.85	158.55	159.53	132.53	61,942
2023-05-25	160.10	160.35	158.97	160.20	133.09	11,735
2023-05-24	159.43	160.50	158.30	158.65	131.80	27,987
2023-05-23	161.43	162.30	159.95	161.78	134.40	116,721
2023-05-22	160.60	161.57	160.25	161.18	133.90	302,742
2023-05-19	161.13	161.13	161.13	161.13	133.86	0
2023-05-18	161.13	161.13	161.13	161.13	133.86	0
2023-05-17	160.65	161.45	160.05	161.13	133.86	40,152
2023-05-16	161.18	162.15	160.33	161.08	133.82	137,548
2023-05-15	159.88	161.10	159.80	159.83	132.78	121,016
2023-05-12	158.75	160.15	158.75	159.03	132.11	84,068
2023-05-11	157.45	158.70	157.45	158.10	131.34	52,227
2023-05-10	157.83	158.64	156.79	157.88	131.16	123,268
2023-05-09	158.20	158.35	156.85	158.20	131.43	212,183
2023-05-05	156.50	156.50	156.50	156.50	130.02	0
2023-05-04	156.80	156.80	155.60	156.50	130.02	105,551
2023-05-03	157.68	158.00	156.00	157.43	130.78	58,262
2023-05-02	158.75	159.45	157.10	158.75	131.88	50,490
2023-04-28	159.35	160.30	159.35	160.05	132.96	41,237
2023-04-27	159.03	160.15	157.90	160.15	133.05	104,215
2023-04-26	158.40	159.13	157.90	158.65	131.80	63,974
2023-04-25	158.60	159.80	158.00	159.73	132.69	110,169
2023-04-24	158.90	159.80	158.65	158.95	132.05	77,454
2023-04-21	156.40	159.20	153.90	157.08	130.49	155,668
2023-04-20	153.00	158.50	153.00	157.18	129.04	274,331
2023-04-19	150.05	150.85	148.85	150.50	123.56	394,332
2023-04-18	150.10	150.95	149.10	150.10	123.23	57,785
2023-04-17	151.63	152.60	149.85	150.10	123.23	47,417
2023-04-14	148.95	150.50	148.95	149.28	122.55	240,173
2023-04-13	150.40	151.30	147.85	148.85	122.20	1,836,772
2023-04-12	151.48	151.60	149.75	151.43	124.32	50,980
2023-04-11	149.60	151.40	149.60	150.65	123.68	109,679
2023-04-05	148.00	149.40	147.75	147.88	121.40	4,328,022
2023-04-04	148.10	149.10	147.95	148.50	121.92	135,654
2023-04-03	150.25	150.45	146.77	146.90	120.60	76,077
2023-03-31	149.38	151.10	149.15	149.38	122.64	37,978
2023-03-30	148.95	150.20	148.95	149.68	122.88	271,129
2023-03-29	146.55	148.40	146.34	147.23	120.87	313,831

← NewerPage 15 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.