Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 167.70 | 167.70 | 166.55 | 167.13 | 131.89 | 106,318 |
| 2022-04-12 | 167.78 | 168.10 | 166.30 | 167.48 | 132.16 | 87,883 |
| 2022-04-11 | 169.38 | 169.60 | 168.10 | 169.28 | 133.58 | 289,470 |
| 2022-04-08 | 170.30 | 171.70 | 169.80 | 170.05 | 134.19 | 159,949 |
| 2022-04-07 | 167.03 | 170.15 | 166.20 | 169.03 | 133.38 | 228,716 |
| 2022-04-06 | 167.33 | 167.70 | 164.45 | 164.45 | 129.77 | 121,787 |
| 2022-04-05 | 165.95 | 167.50 | 165.95 | 166.05 | 131.04 | 83,936 |
| 2022-04-04 | 166.70 | 166.90 | 164.70 | 166.65 | 131.51 | 120,277 |
| 2022-04-01 | 164.10 | 166.90 | 163.80 | 166.55 | 131.43 | 197,325 |
| 2022-03-31 | 163.88 | 165.60 | 163.25 | 165.03 | 130.23 | 145,247 |
| 2022-03-30 | 159.70 | 163.85 | 159.70 | 162.40 | 128.16 | 165,776 |
| 2022-03-29 | 161.03 | 161.95 | 160.00 | 161.33 | 127.31 | 156,162 |
| 2022-03-28 | 161.08 | 162.40 | 160.55 | 162.20 | 128.00 | 353,309 |
| 2022-03-25 | 161.25 | 163.05 | 161.25 | 162.05 | 127.88 | 203,192 |
| 2022-03-24 | 164.95 | 165.25 | 161.40 | 162.55 | 128.27 | 294,627 |
| 2022-03-23 | 163.23 | 165.00 | 162.55 | 162.90 | 128.55 | 408,225 |
| 2022-03-22 | 159.75 | 163.35 | 159.75 | 162.20 | 128.00 | 244,258 |
| 2022-03-21 | 159.38 | 160.30 | 159.05 | 159.38 | 125.77 | 234,771 |
| 2022-03-18 | 157.80 | 159.95 | 157.80 | 158.70 | 125.24 | 553,529 |
| 2022-03-17 | 152.93 | 157.60 | 152.93 | 155.48 | 122.69 | 353,998 |
| 2022-03-16 | 151.83 | 152.45 | 151.05 | 151.93 | 119.89 | 262,893 |
| 2022-03-15 | 148.55 | 150.15 | 147.95 | 148.30 | 117.03 | 121,481 |
| 2022-03-14 | 147.33 | 149.18 | 146.65 | 147.93 | 116.73 | 148,107 |
| 2022-03-11 | 142.45 | 146.95 | 141.80 | 146.45 | 115.57 | 102,817 |
| 2022-03-10 | 141.88 | 142.70 | 141.05 | 142.00 | 112.06 | 619,046 |
| 2022-03-09 | 141.18 | 142.60 | 140.60 | 141.83 | 111.92 | 598,756 |
| 2022-03-08 | 139.93 | 144.15 | 139.00 | 139.88 | 110.38 | 200,153 |
| 2022-03-07 | 141.13 | 143.10 | 138.70 | 142.35 | 112.33 | 206,954 |
| 2022-03-04 | 147.33 | 147.35 | 144.20 | 145.28 | 114.64 | 181,666 |
| 2022-03-03 | 149.88 | 150.00 | 147.45 | 148.25 | 116.99 | 427,161 |
| 2022-03-02 | 151.13 | 151.60 | 149.00 | 150.15 | 118.49 | 256,273 |
| 2022-03-01 | 150.85 | 152.20 | 150.85 | 151.43 | 119.50 | 472,379 |
| 2022-02-28 | 149.15 | 152.00 | 149.15 | 152.00 | 119.95 | 327,867 |
| 2022-02-25 | 147.73 | 150.33 | 146.25 | 149.23 | 117.76 | 383,469 |
| 2022-02-24 | 145.23 | 148.00 | 144.50 | 145.03 | 114.45 | 300,593 |
| 2022-02-23 | 150.70 | 151.65 | 150.70 | 151.28 | 119.38 | 135,163 |
| 2022-02-22 | 148.05 | 151.25 | 147.80 | 151.03 | 119.18 | 368,744 |
| 2022-02-21 | 151.85 | 151.85 | 149.08 | 149.08 | 117.64 | 132,032 |
| 2022-02-18 | 152.60 | 153.15 | 151.10 | 153.03 | 120.76 | 149,052 |
| 2022-02-17 | 153.78 | 154.20 | 152.30 | 153.88 | 121.43 | 112,482 |
| 2022-02-16 | 154.30 | 154.80 | 153.43 | 153.43 | 121.07 | 100,147 |
| 2022-02-15 | 152.70 | 154.40 | 152.00 | 153.28 | 120.96 | 74,338 |
| 2022-02-14 | 152.00 | 152.00 | 150.20 | 151.18 | 119.30 | 743,679 |
| 2022-02-11 | 152.75 | 154.25 | 152.15 | 153.23 | 120.92 | 108,126 |
| 2022-02-10 | 156.45 | 156.90 | 153.27 | 154.05 | 121.57 | 124,562 |
| 2022-02-09 | 152.90 | 156.20 | 152.70 | 155.23 | 122.49 | 126,680 |
| 2022-02-08 | 155.08 | 156.20 | 152.15 | 152.75 | 120.54 | 567,263 |
| 2022-02-07 | 152.40 | 155.55 | 152.35 | 155.43 | 122.65 | 332,739 |
| 2022-02-04 | 156.25 | 156.75 | 151.80 | 153.88 | 121.43 | 277,065 |
| 2022-02-03 | 158.08 | 158.08 | 155.45 | 157.43 | 124.23 | 284,748 |
| 2022-02-02 | 157.88 | 158.35 | 156.45 | 157.33 | 124.15 | 923,889 |
| 2022-02-01 | 157.33 | 159.00 | 156.75 | 158.55 | 125.12 | 195,970 |
| 2022-01-31 | 153.68 | 157.55 | 153.60 | 156.30 | 123.34 | 209,580 |
| 2022-01-28 | 152.85 | 153.35 | 150.70 | 152.05 | 119.99 | 546,448 |
| 2022-01-27 | 153.33 | 154.56 | 150.55 | 153.93 | 121.47 | 462,054 |
| 2022-01-26 | 152.20 | 153.05 | 150.45 | 151.83 | 119.81 | 140,985 |
| 2022-01-25 | 152.85 | 156.15 | 148.00 | 149.08 | 116.80 | 342,365 |
| 2022-01-24 | 160.45 | 160.45 | 156.00 | 157.43 | 123.34 | 130,591 |
| 2022-01-21 | 162.15 | 162.50 | 159.80 | 159.83 | 125.22 | 744,127 |
| 2022-01-20 | 165.70 | 165.70 | 162.30 | 163.23 | 127.88 | 78,748 |
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.