Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	167.83	167.95	164.45	165.38	134.39	550,103
2022-12-30	165.68	166.80	165.35	166.20	135.06	20,051
2022-12-29	165.03	166.10	164.20	164.65	133.80	33,594
2022-12-28	165.58	166.30	165.22	165.58	134.55	25,930
2022-12-23	163.63	165.20	163.63	163.63	132.97	34,348
2022-12-22	163.78	165.70	163.15	165.08	134.15	64,319
2022-12-21	162.75	164.80	162.60	162.60	132.14	60,053
2022-12-20	162.35	163.35	160.95	163.33	132.73	27,205
2022-12-19	161.90	163.20	161.90	162.70	132.22	41,803
2022-12-16	163.33	164.10	161.35	161.83	131.51	21,484
2022-12-15	164.95	165.80	163.05	165.18	134.23	57,549
2022-12-14	164.50	167.00	164.50	164.95	134.05	44,426
2022-12-13	165.28	166.40	164.10	166.40	135.22	1,486,181
2022-12-12	162.85	164.85	162.85	163.38	132.77	154,161
2022-12-09	164.15	164.65	161.95	163.03	132.48	74,949
2022-12-08	164.60	164.60	163.45	164.10	133.36	48,464
2022-12-07	167.85	167.85	164.45	165.88	134.80	16,974
2022-12-06	167.60	169.00	167.60	168.10	136.61	249,585
2022-12-05	167.63	169.20	167.45	167.58	136.18	108,806
2022-12-02	168.85	170.20	167.72	168.65	137.05	166,528
2022-12-01	165.80	169.63	165.80	169.63	137.85	64,406
2022-11-30	165.03	166.50	164.95	165.13	134.19	186,633
2022-11-29	163.58	165.05	162.75	163.18	132.60	37,481
2022-11-28	164.70	165.20	163.05	165.08	134.15	51,805
2022-11-25	164.70	165.70	164.70	165.53	134.51	24,329
2022-11-24	165.48	166.31	164.55	165.83	134.76	51,307
2022-11-23	164.65	166.20	164.65	164.65	133.80	117,337
2022-11-22	163.53	164.53	163.37	163.93	133.21	31,148
2022-11-21	162.25	163.65	161.60	162.70	132.22	224,447
2022-11-18	163.23	164.71	162.55	163.58	132.93	240,020
2022-11-17	163.90	163.90	161.20	161.23	131.02	74,408
2022-11-16	164.35	165.83	163.85	165.83	134.76	65,875
2022-11-15	163.65	165.55	163.65	164.35	133.56	110,932
2022-11-14	163.63	165.60	163.25	163.48	132.85	27,148
2022-11-11	169.48	169.65	163.40	163.78	133.09	160,370
2022-11-10	165.73	169.05	164.60	168.05	136.57	29,192
2022-11-09	166.35	166.35	163.80	165.93	134.84	131,267
2022-11-08	164.05	166.30	164.05	164.45	133.64	50,096
2022-11-07	163.48	165.30	163.00	163.23	132.64	111,986
2022-11-04	164.45	164.55	163.10	164.15	133.40	987,850
2022-11-03	159.20	164.30	159.20	163.18	132.60	1,100,102
2022-11-02	163.58	163.75	160.69	163.18	132.60	105,639
2022-11-01	163.73	165.30	163.05	165.13	134.19	120,307
2022-10-31	164.00	164.20	162.15	163.58	132.93	108,124
2022-10-28	159.40	163.50	159.40	161.73	131.43	149,207
2022-10-27	158.95	160.70	158.95	159.53	129.64	191,599
2022-10-26	156.60	159.95	156.60	157.83	128.26	184,552
2022-10-25	156.15	157.10	155.65	155.83	126.63	89,777
2022-10-24	153.23	155.75	152.55	154.85	125.84	105,850
2022-10-21	155.43	156.15	152.85	152.95	124.29	2,533,151
2022-10-20	157.43	157.80	155.45	157.18	127.73	74,276
2022-10-19	156.20	158.25	156.05	156.75	127.38	214,691
2022-10-18	158.00	158.60	156.30	158.15	128.52	286,249
2022-10-17	153.15	158.60	153.15	157.68	128.13	111,572
2022-10-14	153.33	154.90	152.00	152.25	123.73	435,536
2022-10-13	154.55	159.45	149.45	153.03	123.07	587,617
2022-10-12	159.38	160.10	157.28	157.28	126.49	130,583
2022-10-11	157.08	160.55	156.40	158.85	127.76	223,591
2022-10-10	156.35	159.13	156.35	159.13	127.98	92,850
2022-10-07	161.90	161.90	157.68	158.80	127.72	2,657,050

← NewerPage 17 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.