Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	147.88	148.60	145.55	146.10	119.95	55,844
2023-03-27	147.13	148.20	146.84	147.18	120.83	45,515
2023-03-24	147.56	147.56	145.75	147.48	121.08	415,464
2023-03-23	148.65	148.75	147.80	148.55	121.96	35,548
2023-03-22	150.15	150.15	148.75	150.15	123.27	339,901
2023-03-21	148.85	151.00	148.35	150.70	123.72	333,538
2023-03-20	143.78	149.05	142.25	147.38	120.99	143,861
2023-03-17	145.78	147.85	144.85	146.75	120.48	81,623
2023-03-16	146.50	147.10	143.10	143.88	118.12	114,696
2023-03-15	148.75	149.20	145.53	147.08	120.75	65,925
2023-03-14	147.45	149.05	147.45	147.58	121.16	47,260
2023-03-13	150.60	150.85	146.75	147.43	121.03	113,151
2023-03-10	152.00	152.60	150.65	152.55	125.24	34,013
2023-03-09	151.90	153.10	151.90	152.00	124.79	50,243
2023-03-08	152.95	153.15	152.15	152.85	125.49	47,451
2023-03-07	153.73	154.70	153.25	153.93	126.37	65,304
2023-03-06	154.65	155.50	153.43	155.23	127.44	500,903
2023-03-03	156.80	157.15	154.65	157.08	128.96	40,181
2023-03-02	155.13	156.87	154.55	154.95	127.21	40,814
2023-03-01	156.15	157.80	155.70	156.95	128.85	137,521
2023-02-28	156.15	157.50	155.85	156.85	128.77	72,309
2023-02-27	156.35	157.50	156.35	157.38	129.20	57,607
2023-02-24	156.70	157.85	156.55	157.28	129.12	52,202
2023-02-23	156.75	157.35	156.50	156.90	128.81	76,598
2023-02-22	159.83	159.95	156.89	158.90	130.46	173,815
2023-02-21	156.90	161.20	156.90	159.83	131.21	200,356
2023-02-20	156.10	156.90	155.40	156.90	128.81	66,871
2023-02-17	155.70	156.80	155.70	156.05	128.12	41,646
2023-02-16	157.90	157.90	154.95	155.68	127.81	74,669
2023-02-15	157.68	158.35	157.45	157.83	129.57	63,452
2023-02-14	158.85	158.90	157.55	158.55	130.17	119,643
2023-02-13	156.75	159.15	156.55	157.18	129.04	174,232
2023-02-10	157.58	157.95	155.40	156.45	128.44	41,260
2023-02-09	155.23	157.80	155.01	157.33	129.16	27,777
2023-02-08	156.15	158.29	154.47	157.28	129.12	48,543
2023-02-07	157.73	158.45	155.55	157.83	129.57	76,016
2023-02-06	156.45	158.25	156.45	156.95	128.85	39,069
2023-02-03	156.60	157.80	156.10	157.03	128.92	71,960
2023-02-02	158.50	159.35	157.00	158.70	130.29	65,170
2023-02-01	156.65	158.80	156.53	158.75	130.33	106,568
2023-01-31	155.28	156.50	154.10	155.58	127.73	254,289
2023-01-30	155.23	155.96	152.70	155.48	127.64	498,479
2023-01-27	159.08	159.20	155.90	157.53	129.33	29,687
2023-01-26	161.28	161.85	157.43	157.43	127.93	292,777
2023-01-25	161.95	161.95	156.95	159.13	129.31	107,576
2023-01-24	162.57	163.85	162.57	163.43	132.81	47,177
2023-01-23	162.40	163.50	161.75	163.33	132.73	54,901
2023-01-20	162.00	163.85	161.75	163.38	132.77	53,853
2023-01-19	160.85	162.55	160.85	161.08	130.90	889,541
2023-01-18	160.40	161.30	159.40	160.55	130.47	30,864
2023-01-17	160.05	160.95	159.90	160.80	130.67	21,964
2023-01-16	158.00	160.15	157.85	158.05	128.44	136,782
2023-01-13	159.03	159.03	157.60	159.03	129.23	100,878
2023-01-12	157.90	159.15	157.90	158.35	128.68	38,257
2023-01-11	159.08	160.15	157.45	159.63	129.72	149,513
2023-01-10	159.35	159.35	157.70	158.45	128.76	73,314
2023-01-09	160.90	161.65	159.70	161.23	131.02	321,228
2023-01-06	160.10	161.10	158.90	159.43	129.56	143,369
2023-01-05	164.35	164.80	159.75	160.15	130.15	54,182
2023-01-04	166.10	167.50	164.00	165.78	134.72	58,577

← NewerPage 16 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.