Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	161.73	163.05	161.60	162.05	130.33	93,875
2022-10-05	161.18	161.60	160.10	160.10	128.76	115,924
2022-10-04	158.95	161.65	158.80	161.53	129.91	159,749
2022-10-03	155.23	157.67	152.95	156.00	125.46	340,150
2022-09-30	158.60	160.10	156.45	156.90	126.19	80,429
2022-09-29	159.63	160.50	157.35	159.03	127.90	383,627
2022-09-28	160.15	160.70	157.15	159.78	128.50	57,320
2022-09-27	159.78	161.40	159.50	159.53	128.30	89,161
2022-09-26	159.63	160.10	158.05	159.88	128.58	21,324
2022-09-23	162.15	162.95	158.40	159.83	128.54	80,591
2022-09-22	163.23	164.70	162.55	164.70	132.46	44,363
2022-09-21	163.08	164.85	162.75	163.48	131.48	420,787
2022-09-20	166.40	166.85	163.05	163.88	131.80	127,318
2022-09-16	168.15	168.15	165.55	167.43	134.65	40,105
2022-09-15	168.60	169.40	167.95	168.85	135.80	29,876
2022-09-14	169.23	170.00	168.35	169.78	136.54	65,026
2022-09-13	171.53	172.85	170.22	171.73	138.11	62,425
2022-09-12	170.75	171.45	170.15	170.60	137.21	32,270
2022-09-09	170.35	172.25	169.45	170.75	137.33	122,386
2022-09-08	169.08	170.35	167.83	170.05	136.76	39,733
2022-09-07	167.38	168.65	166.75	167.68	134.85	180,402
2022-09-06	167.05	168.50	167.05	167.68	134.85	60,258
2022-09-05	165.18	167.10	164.05	166.95	134.27	20,760
2022-09-02	167.23	167.42	165.95	166.75	134.11	32,939
2022-09-01	166.15	166.50	164.50	166.20	133.67	29,549
2022-08-31	168.35	168.54	166.90	168.40	135.44	113,571
2022-08-30	169.38	170.60	168.40	169.38	136.22	82,475
2022-08-26	173.88	174.00	171.55	173.88	139.84	96,313
2022-08-25	174.40	174.70	173.05	174.40	140.26	42,616
2022-08-24	169.90	174.75	169.90	172.95	139.10	113,419
2022-08-23	169.63	170.65	169.20	169.68	136.46	59,945
2022-08-22	169.53	170.45	168.60	169.53	136.34	64,202
2022-08-19	170.00	171.05	169.45	170.00	136.72	39,938
2022-08-18	170.25	171.45	169.55	170.25	136.92	74,465
2022-08-17	170.45	172.65	170.20	170.45	137.09	70,787
2022-08-16	168.50	170.30	168.50	168.50	135.52	20,001
2022-08-15	166.20	168.55	165.90	166.20	133.67	60,216
2022-08-12	166.65	167.75	165.95	166.65	134.03	357,755
2022-08-11	167.13	167.80	165.95	167.43	134.65	235,535
2022-08-10	165.18	167.15	165.05	165.18	132.84	238,840
2022-08-09	165.58	166.15	164.75	165.58	133.16	109,242
2022-08-08	165.58	165.75	164.55	165.58	133.16	156,480
2022-08-05	166.15	167.40	164.70	166.15	133.63	106,608
2022-08-04	164.95	167.25	164.45	165.48	133.08	105,152
2022-08-03	163.83	165.60	163.75	164.70	132.46	311,503
2022-08-02	163.55	164.60	163.55	163.78	131.72	114,119
2022-08-01	165.88	167.20	163.90	166.15	133.63	415,583
2022-07-29	164.70	166.35	164.70	165.53	133.12	82,168
2022-07-28	163.08	164.55	163.00	163.43	131.44	80,611
2022-07-27	162.15	163.00	161.60	162.50	130.69	135,416
2022-07-26	161.10	162.35	161.10	161.43	129.83	158,644
2022-07-25	162.20	163.05	160.60	160.60	129.16	152,389
2022-07-22	161.63	163.10	160.65	161.03	129.51	121,098
2022-07-21	162.10	162.80	160.70	161.73	130.07	223,863
2022-07-20	162.55	163.80	160.90	161.18	129.63	141,497
2022-07-19	159.53	162.70	158.90	161.93	130.23	142,491
2022-07-18	158.00	160.50	157.00	160.25	128.88	293,615
2022-07-15	161.55	161.55	156.45	156.95	126.23	365,148
2022-07-14	164.25	164.40	161.00	161.83	130.15	219,225
2022-07-13	163.33	164.05	160.95	163.33	131.36	256,004

← NewerPage 18 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.