Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 150.45 | 151.45 | 149.90 | 151.45 | 147.18 | 68,855 |
| 2026-04-28 | 155.85 | 156.50 | 147.30 | 150.45 | 146.21 | 217,388 |
| 2026-04-27 | 155.15 | 155.80 | 154.10 | 155.15 | 150.78 | 46,303 |
| 2026-04-24 | 156.50 | 157.10 | 155.50 | 156.30 | 151.90 | 218,589 |
| 2026-04-23 | 157.20 | 157.20 | 155.50 | 157.20 | 152.77 | 91,310 |
| 2026-04-22 | 157.30 | 158.20 | 157.00 | 157.30 | 152.87 | 66,746 |
| 2026-04-21 | 157.20 | 158.10 | 157.20 | 157.20 | 152.77 | 2,185,987 |
| 2026-04-20 | 156.90 | 157.80 | 155.70 | 156.90 | 152.48 | 35,160 |
| 2026-04-17 | 158.55 | 158.60 | 155.60 | 156.20 | 151.80 | 95,770 |
| 2026-04-16 | 158.55 | 158.85 | 157.30 | 158.05 | 153.60 | 240,947 |
| 2026-04-15 | 157.70 | 161.40 | 156.60 | 159.85 | 153.26 | 819,965 |
| 2026-04-14 | 153.60 | 155.50 | 153.60 | 153.60 | 147.27 | 133,836 |
| 2026-04-13 | 154.05 | 154.05 | 152.45 | 154.05 | 147.70 | 113,986 |
| 2026-04-10 | 154.85 | 155.05 | 153.30 | 154.85 | 148.46 | 27,719 |
| 2026-04-09 | 153.30 | 154.90 | 153.30 | 154.15 | 147.79 | 142,414 |
| 2026-04-08 | 155.25 | 156.80 | 153.00 | 154.15 | 147.79 | 1,430,760 |
| 2026-04-07 | 155.25 | 155.25 | 153.90 | 153.90 | 147.55 | 28,285 |
| 2026-04-02 | 154.55 | 154.55 | 154.55 | 154.55 | 148.18 | 0 |
| 2026-04-01 | 155.45 | 155.60 | 152.75 | 154.55 | 148.18 | 30,807 |
| 2026-03-31 | 153.20 | 155.80 | 153.20 | 154.55 | 148.18 | 40,421 |
| 2026-03-30 | 151.55 | 152.70 | 150.20 | 152.70 | 146.40 | 50,834 |
| 2026-03-27 | 150.75 | 151.10 | 149.80 | 150.85 | 144.63 | 65,996 |
| 2026-03-26 | 151.05 | 151.20 | 149.50 | 150.75 | 144.53 | 21,179 |
| 2026-03-25 | 152.00 | 153.20 | 151.50 | 152.60 | 146.31 | 7,151 |
| 2026-03-24 | 152.40 | 153.10 | 151.00 | 153.10 | 146.79 | 641,803 |
| 2026-03-23 | 153.50 | 153.50 | 150.80 | 152.20 | 145.92 | 349,477 |
| 2026-03-20 | 155.50 | 155.50 | 154.00 | 155.05 | 148.66 | 42,985 |
| 2026-03-19 | 156.80 | 157.00 | 154.55 | 154.55 | 148.18 | 38,000 |
| 2026-03-18 | 156.65 | 158.10 | 156.65 | 157.50 | 151.00 | 78,366 |
| 2026-03-17 | 155.50 | 157.10 | 155.50 | 155.65 | 149.23 | 28,887 |
| 2026-03-16 | 153.80 | 155.35 | 153.80 | 154.65 | 148.27 | 176,586 |
| 2026-03-13 | 152.50 | 154.70 | 152.50 | 154.65 | 148.27 | 27,301 |
| 2026-03-12 | 153.30 | 154.00 | 151.40 | 153.00 | 146.69 | 551,032 |
| 2026-03-11 | 154.05 | 154.05 | 152.70 | 153.80 | 147.46 | 70,238 |
| 2026-03-10 | 153.90 | 155.60 | 153.90 | 155.55 | 149.14 | 12,315 |
| 2026-03-09 | 153.30 | 154.70 | 152.00 | 154.45 | 148.08 | 28,527 |
| 2026-03-06 | 153.90 | 155.20 | 152.90 | 154.65 | 148.27 | 9,414 |
| 2026-03-05 | 154.35 | 155.20 | 153.60 | 153.90 | 147.55 | 16,109 |
| 2026-03-04 | 153.20 | 154.70 | 153.00 | 154.35 | 147.98 | 23,419 |
| 2026-03-03 | 156.10 | 156.40 | 151.75 | 151.75 | 145.49 | 756,520 |
| 2026-03-02 | 154.05 | 157.10 | 153.80 | 156.30 | 149.85 | 160,331 |
| 2026-02-27 | 156.50 | 157.40 | 156.50 | 156.60 | 150.14 | 82,920 |
| 2026-02-26 | 154.25 | 156.55 | 152.85 | 156.50 | 150.05 | 10,634 |
| 2026-02-25 | 153.90 | 155.30 | 153.90 | 154.05 | 147.70 | 63,277 |
| 2026-02-24 | 156.80 | 156.80 | 153.70 | 154.45 | 148.08 | 21,888 |
| 2026-02-23 | 156.40 | 157.70 | 156.30 | 156.70 | 150.24 | 32,538 |
| 2026-02-20 | 155.15 | 156.25 | 154.95 | 155.15 | 148.75 | 28,404 |
| 2026-02-19 | 153.90 | 155.30 | 153.90 | 153.90 | 147.55 | 22,753 |
| 2026-02-18 | 154.05 | 154.20 | 153.20 | 154.05 | 147.70 | 258,630 |
| 2026-02-17 | 154.05 | 155.20 | 153.70 | 153.70 | 147.36 | 17,558 |
| 2026-02-16 | 152.80 | 154.20 | 152.80 | 152.80 | 146.50 | 61,362 |
| 2026-02-13 | 152.00 | 152.90 | 151.40 | 152.00 | 145.73 | 31,786 |
| 2026-02-12 | 152.30 | 152.60 | 151.70 | 152.30 | 146.02 | 76,972 |
| 2026-02-11 | 153.20 | 154.10 | 151.90 | 153.20 | 146.88 | 316,641 |
| 2026-02-10 | 153.60 | 153.60 | 152.60 | 152.60 | 146.31 | 34,277 |
| 2026-02-09 | 157.00 | 157.30 | 155.00 | 157.00 | 150.53 | 41,433 |
| 2026-02-06 | 155.55 | 157.00 | 155.55 | 155.55 | 149.14 | 67,557 |
| 2026-02-05 | 157.00 | 157.30 | 155.60 | 157.20 | 150.72 | 21,289 |
| 2026-02-04 | 155.05 | 157.00 | 154.60 | 155.05 | 148.66 | 29,108 |
| 2026-02-03 | 155.25 | 155.70 | 154.25 | 155.25 | 148.85 | 2,809,670 |
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.