Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	155.05	155.90	154.40	155.65	153.41	38,235
2026-07-23	155.90	155.90	154.60	155.45	153.22	63,822
2026-07-22	155.15	156.80	155.15	155.15	152.92	45,962
2026-07-21	155.00	155.00	153.80	154.85	152.62	36,647
2026-07-20	154.85	155.40	154.50	155.25	153.02	110,459
2026-07-17	154.90	156.20	154.90	155.15	152.92	2,160,057
2026-07-16	153.20	154.40	152.35	153.00	150.80	12,418
2026-07-15	153.60	154.35	153.10	153.70	151.49	102,362
2026-07-14	152.10	155.00	151.10	152.40	150.21	29,305
2026-07-13	153.00	155.50	152.60	153.00	150.80	92,628
2026-07-10	152.90	155.00	152.40	153.60	149.27	134,945
2026-07-09	153.20	154.00	152.70	153.40	149.08	56,893
2026-07-08	152.80	154.60	152.75	154.55	150.20	51,263
2026-07-07	152.50	153.90	152.40	152.90	148.59	15,975
2026-07-06	151.75	152.40	151.40	151.85	147.57	69,572
2026-07-03	150.55	151.65	150.20	151.55	147.28	40,025
2026-07-02	148.70	150.60	148.50	148.50	144.32	34,512
2026-07-01	148.50	148.50	147.05	147.05	142.91	85,106
2026-06-30	149.60	149.90	148.10	149.80	145.58	62,850
2026-06-29	150.15	150.50	149.40	150.05	145.82	288,014
2026-06-26	150.05	150.50	149.55	150.05	145.82	20,354
2026-06-25	149.70	151.10	148.95	150.25	146.02	99,941
2026-06-24	149.40	150.10	148.80	149.20	145.00	148,013
2026-06-23	150.10	150.10	147.95	148.20	144.03	8,282
2026-06-22	150.30	151.40	150.30	150.35	146.12	38,753
2026-06-19	150.85	150.90	150.20	150.25	146.02	144,751
2026-06-18	152.00	152.50	150.30	152.00	147.72	30,991
2026-06-17	150.55	152.00	150.45	150.45	146.21	7,772
2026-06-16	151.45	151.85	150.60	151.15	146.89	41,626
2026-06-15	150.45	151.48	150.00	150.55	146.31	28,787
2026-06-12	150.75	151.30	150.10	150.55	146.31	10,348
2026-06-11	149.40	151.40	149.10	151.25	146.99	46,572
2026-06-10	148.90	149.60	148.00	148.80	144.61	58,225
2026-06-09	147.05	148.80	147.05	147.25	143.10	25,774
2026-06-08	148.80	149.00	146.50	148.00	143.83	105,827
2026-06-05	147.75	147.75	147.75	147.75	143.59	0
2026-06-04	148.40	149.20	147.75	147.75	143.59	71,161
2026-06-03	148.30	149.00	147.60	149.00	144.80	62,763
2026-06-02	149.70	149.90	148.00	148.90	144.71	143,823
2026-06-01	149.50	150.00	148.80	149.70	145.48	59,754
2026-05-29	149.90	150.80	149.60	149.60	145.39	130,532
2026-05-28	151.55	151.55	150.00	151.55	147.28	22,217
2026-05-27	153.20	153.60	151.80	153.60	149.27	119,110
2026-05-26	155.25	156.40	153.95	156.10	151.70	84,857
2026-05-22	154.95	156.00	154.95	156.00	151.61	24,174
2026-05-21	155.75	157.40	155.75	155.75	151.36	43,850
2026-05-20	156.10	157.20	156.00	156.20	151.80	18,442
2026-05-19	155.60	157.00	155.60	156.00	151.61	53,967
2026-05-18	152.30	156.00	152.00	154.05	149.71	94,192
2026-05-15	150.25	150.25	150.25	150.25	146.02	0
2026-05-14	150.25	150.25	150.25	150.25	146.02	0
2026-05-13	150.25	152.00	150.25	150.25	146.02	20,112
2026-05-12	148.40	149.70	147.85	148.10	143.93	11,699
2026-05-11	149.00	149.20	148.30	148.50	144.32	24,114
2026-05-08	149.50	150.10	148.50	149.30	145.09	21,226
2026-05-07	150.15	150.20	149.50	149.90	145.68	33,814
2026-05-06	150.60	151.90	150.60	151.35	147.09	80,215
2026-05-05	150.55	151.40	148.95	150.55	146.31	677,048
2026-05-01	152.75	152.75	152.00	152.30	148.01	24,244
2026-04-30	149.60	152.80	149.10	151.55	147.28	88,742

← NewerPage 2 of 5 · 253 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.