Tryg A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	162.45	166.10	162.05	164.95	129.23	125,327
2022-01-18	165.68	166.10	162.70	162.95	127.67	81,149
2022-01-17	168.40	168.40	165.98	167.88	131.53	81,918
2022-01-14	167.43	169.25	167.35	167.53	131.25	133,125
2022-01-13	165.28	169.35	165.05	168.65	132.13	163,404
2022-01-12	163.68	165.10	162.20	163.08	127.77	119,395
2022-01-11	164.00	164.70	163.65	164.60	128.96	115,980
2022-01-10	165.28	165.30	163.30	164.95	129.23	133,733
2022-01-07	164.85	165.25	164.20	164.95	129.23	169,521
2022-01-06	163.33	165.20	163.18	163.18	127.84	135,416
2022-01-05	162.95	164.35	162.95	163.48	128.08	34,295
2022-01-04	162.05	162.90	161.35	162.05	126.96	68,241
2021-12-31	161.28	161.28	161.28	161.28	126.36	0
2021-12-30	160.70	161.50	160.70	161.28	126.36	28,547
2021-12-29	160.70	161.35	160.05	160.70	125.90	98,482
2021-12-24	159.13	159.13	159.13	159.13	124.67	0
2021-12-23	158.65	159.40	157.85	159.13	124.67	59,337
2021-12-22	159.53	159.63	158.15	159.63	125.06	45,626
2021-12-21	158.00	159.55	157.35	158.85	124.46	82,570
2021-12-20	158.25	158.35	155.65	156.60	122.69	71,168
2021-12-17	162.65	162.85	159.40	160.30	125.59	81,798
2021-12-16	161.83	162.95	161.20	162.45	127.28	73,812
2021-12-15	161.43	162.20	160.98	162.05	126.96	106,637
2021-12-14	165.76	165.76	161.33	162.95	127.67	30,003
2021-12-13	166.80	167.35	164.75	166.55	130.49	51,953
2021-12-10	165.75	167.35	165.75	166.05	130.10	69,264
2021-12-09	165.48	166.50	165.40	165.68	129.80	81,192
2021-12-08	164.45	165.50	163.90	164.65	129.00	235,328
2021-12-07	162.95	164.60	162.95	162.95	127.67	54,720
2021-12-06	162.10	162.15	160.65	162.15	127.04	99,097
2021-12-03	162.10	164.00	161.35	161.78	126.75	131,696
2021-12-02	160.15	162.20	159.95	160.00	125.36	95,275
2021-12-01	159.53	160.80	158.50	160.25	125.55	133,930
2021-11-30	157.23	159.05	157.15	157.43	123.34	409,959
2021-11-29	158.05	159.11	157.40	157.88	123.69	123,253
2021-11-26	157.20	158.95	157.20	158.00	123.79	314,587
2021-11-25	158.70	160.60	158.65	159.08	124.63	40,244
2021-11-24	159.48	159.75	158.05	159.43	124.91	89,243
2021-11-23	160.20	160.90	158.75	159.13	124.67	59,716
2021-11-22	161.35	161.35	160.05	160.95	126.10	94,457
2021-11-19	160.55	162.00	160.30	160.65	125.87	94,134
2021-11-18	161.20	161.20	160.20	160.25	125.55	100,811
2021-11-17	159.95	161.70	159.95	160.05	125.40	60,802
2021-11-16	160.75	161.25	159.00	160.95	126.10	63,268
2021-11-15	159.68	160.40	159.65	159.88	125.26	59,130
2021-11-12	158.50	159.65	158.45	158.70	124.34	44,418
2021-11-11	157.18	158.70	156.75	156.80	122.85	27,847
2021-11-10	156.20	158.00	155.15	157.83	123.65	74,826
2021-11-09	157.00	157.00	154.95	156.80	122.85	35,927
2021-11-08	156.05	157.50	156.05	156.05	122.26	49,717
2021-11-05	155.13	156.25	154.45	154.70	121.20	34,674
2021-11-04	155.78	156.20	154.80	155.28	121.65	14,049
2021-11-03	153.53	156.00	152.70	155.33	121.69	63,149
2021-11-02	152.95	154.25	152.45	152.45	119.44	40,688
2021-11-01	152.35	153.70	152.20	152.20	119.25	54,541
2021-10-29	153.35	153.35	152.00	153.03	119.89	25,527
2021-10-28	153.53	153.95	152.65	153.53	120.28	1,291,036
2021-10-27	154.35	154.35	153.10	154.35	120.93	34,773
2021-10-26	153.78	155.20	153.78	153.78	120.48	26,083
2021-10-25	153.83	154.60	153.75	153.83	120.52	26,905

← NewerPage 21 of 22 · 1,267 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.