Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	163.48	167.00	163.00	165.88	132.15	637,082
2022-07-11	160.15	161.50	159.25	160.15	127.59	200,138
2022-07-08	160.55	162.20	160.00	160.55	127.91	381,413
2022-07-07	159.15	162.15	159.15	161.43	128.61	526,649
2022-07-06	156.65	159.30	156.65	158.60	126.36	622,523
2022-07-05	160.60	161.65	155.30	155.88	124.18	457,412
2022-07-04	159.90	162.25	159.90	160.30	127.71	301,996
2022-07-01	157.85	159.80	157.85	158.50	126.28	390,201
2022-06-30	156.25	159.90	156.25	159.23	126.85	258,096
2022-06-29	156.95	158.50	155.65	157.68	125.62	324,363
2022-06-28	158.35	159.60	157.55	159.28	126.89	253,809
2022-06-27	156.38	159.55	156.38	157.58	125.54	550,031
2022-06-24	153.10	157.35	153.10	155.48	123.87	293,003
2022-06-23	153.78	153.95	151.35	152.60	121.58	152,519
2022-06-22	158.50	158.75	154.00	154.75	123.29	333,566
2022-06-21	159.23	160.80	159.10	159.93	127.41	219,731
2022-06-20	156.45	158.10	156.00	156.45	124.64	203,929
2022-06-17	156.25	159.05	155.55	158.50	126.28	434,632
2022-06-16	157.83	158.45	155.80	157.83	125.74	284,021
2022-06-15	157.13	159.90	156.75	159.43	127.01	611,189
2022-06-14	157.38	158.70	154.80	155.03	123.51	325,184
2022-06-13	156.75	157.50	154.40	156.65	124.80	338,749
2022-06-10	158.15	158.50	156.40	158.15	126.00	261,322
2022-06-09	160.60	161.80	158.80	160.60	127.95	307,986
2022-06-08	161.73	161.80	159.90	161.73	128.84	301,654
2022-06-07	161.08	162.76	160.90	161.43	128.61	466,122
2022-06-06	158.95	158.95	158.95	158.95	126.63	0
2022-06-01	161.83	162.25	158.80	158.95	126.63	322,952
2022-05-31	162.85	163.70	161.50	162.15	129.18	559,610
2022-05-30	160.75	163.80	160.75	162.40	129.38	161,082
2022-05-27	159.53	159.53	159.53	159.53	127.09	0
2022-05-26	159.53	159.53	159.53	159.53	127.09	0
2022-05-25	158.20	160.15	157.50	159.53	127.09	236,374
2022-05-24	156.85	158.30	156.85	157.48	125.46	215,005
2022-05-23	160.30	160.55	157.83	157.83	125.74	193,639
2022-05-20	155.28	158.05	154.75	157.13	125.18	166,164
2022-05-19	157.33	157.85	154.25	155.33	123.75	235,751
2022-05-18	161.10	161.10	158.12	159.88	127.37	121,664
2022-05-17	158.95	161.20	158.75	159.43	127.01	127,238
2022-05-16	152.00	159.00	151.76	158.85	126.55	281,579
2022-05-13	154.10	154.10	154.10	154.10	122.77	0
2022-05-12	152.35	154.25	150.70	154.10	122.77	233,554
2022-05-11	156.10	156.60	152.30	153.43	122.23	152,189
2022-05-10	154.80	157.60	153.90	156.30	124.52	125,696
2022-05-09	157.83	159.50	154.28	156.70	124.84	182,952
2022-05-06	161.53	162.35	158.20	160.00	127.47	147,099
2022-05-05	166.85	167.30	162.55	164.40	130.98	84,107
2022-05-04	169.23	169.40	164.55	165.93	132.19	331,659
2022-05-03	167.83	169.80	167.83	167.83	133.70	415,728
2022-04-29	168.50	170.50	168.25	168.30	134.08	625,117
2022-04-28	166.75	167.95	166.30	167.13	133.15	271,604
2022-04-27	161.78	167.55	159.75	165.83	132.11	416,749
2022-04-26	161.45	168.45	161.45	163.53	129.04	535,787
2022-04-25	168.40	168.50	167.35	168.05	132.61	176,027
2022-04-22	170.65	171.80	169.90	171.48	135.32	197,485
2022-04-21	167.55	172.80	167.55	170.85	134.82	363,261
2022-04-20	166.70	169.20	166.70	166.90	131.71	69,421
2022-04-19	167.23	168.65	165.55	165.78	130.82	239,191
2022-04-14	167.13	167.13	167.13	167.13	131.89	0
2022-04-13	167.70	167.70	166.55	167.13	131.89	106,318

← NewerPage 19 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.