Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 153.40 | 155.30 | 153.40 | 153.40 | 147.07 | 70,664 |
| 2026-01-30 | 153.30 | 153.80 | 152.80 | 153.00 | 146.69 | 17,727 |
| 2026-01-29 | 152.20 | 153.10 | 151.60 | 152.20 | 145.92 | 135,769 |
| 2026-01-28 | 151.35 | 151.40 | 150.20 | 151.35 | 145.11 | 142,971 |
| 2026-01-27 | 152.30 | 153.00 | 151.70 | 152.20 | 145.92 | 266,514 |
| 2026-01-26 | 153.80 | 153.80 | 151.20 | 151.65 | 145.40 | 137,455 |
| 2026-01-23 | 160.90 | 161.60 | 153.05 | 153.40 | 147.07 | 217,354 |
| 2026-01-22 | 163.30 | 163.30 | 159.60 | 160.80 | 152.20 | 88,256 |
| 2026-01-21 | 160.50 | 162.40 | 160.40 | 160.50 | 151.92 | 13,889 |
| 2026-01-20 | 160.20 | 161.20 | 159.40 | 160.00 | 151.45 | 38,684 |
| 2026-01-19 | 160.00 | 161.90 | 159.75 | 160.30 | 151.73 | 19,567 |
| 2026-01-16 | 161.00 | 162.30 | 160.50 | 161.00 | 152.39 | 13,241 |
| 2026-01-15 | 159.85 | 162.35 | 159.75 | 162.05 | 153.39 | 26,495 |
| 2026-01-14 | 157.60 | 160.30 | 156.60 | 157.60 | 149.17 | 168,747 |
| 2026-01-13 | 160.70 | 160.70 | 159.10 | 160.70 | 152.11 | 275,355 |
| 2026-01-12 | 159.05 | 160.20 | 159.00 | 159.05 | 150.55 | 39,892 |
| 2026-01-09 | 159.45 | 159.50 | 158.50 | 159.25 | 150.74 | 66,882 |
| 2026-01-08 | 159.55 | 159.90 | 158.40 | 159.55 | 151.02 | 152,895 |
| 2026-01-07 | 163.15 | 163.15 | 158.80 | 159.85 | 151.30 | 47,987 |
| 2026-01-06 | 162.35 | 163.45 | 161.60 | 162.15 | 153.48 | 93,802 |
| 2026-01-05 | 162.70 | 162.70 | 160.60 | 161.60 | 152.96 | 104,839 |
| 2026-01-02 | 165.60 | 166.20 | 165.10 | 165.50 | 156.65 | 17,300 |
| 2025-12-31 | 165.70 | 165.70 | 165.70 | 165.70 | 156.84 | 0 |
| 2025-12-30 | 166.05 | 166.70 | 165.50 | 165.70 | 156.84 | 19,345 |
| 2025-12-29 | 164.90 | 166.10 | 164.60 | 164.60 | 155.80 | 48,193 |
| 2025-12-24 | 164.50 | 164.50 | 164.50 | 164.50 | 155.71 | 0 |
| 2025-12-23 | 164.30 | 165.50 | 164.30 | 164.50 | 155.71 | 52,616 |
| 2025-12-22 | 163.25 | 163.90 | 162.00 | 162.75 | 154.05 | 17,395 |
| 2025-12-19 | 160.90 | 163.70 | 160.90 | 160.90 | 152.30 | 81,819 |
| 2025-12-18 | 159.15 | 161.10 | 158.75 | 159.15 | 150.64 | 78,397 |
| 2025-12-17 | 160.80 | 161.20 | 158.50 | 158.55 | 150.07 | 92,035 |
| 2025-12-16 | 161.30 | 161.70 | 160.50 | 161.60 | 152.96 | 62,750 |
| 2025-12-15 | 160.00 | 161.80 | 160.00 | 160.00 | 151.45 | 49,457 |
| 2025-12-12 | 160.40 | 160.80 | 160.00 | 160.40 | 151.82 | 33,477 |
| 2025-12-11 | 159.85 | 160.05 | 158.90 | 159.85 | 151.30 | 198,888 |
| 2025-12-10 | 157.90 | 159.70 | 157.80 | 157.90 | 149.46 | 51,120 |
| 2025-12-09 | 157.90 | 159.20 | 157.90 | 157.90 | 149.46 | 165,880 |
| 2025-12-08 | 157.90 | 158.50 | 157.45 | 157.90 | 149.46 | 25,288 |
| 2025-12-05 | 157.60 | 158.50 | 156.80 | 157.60 | 149.17 | 33,661 |
| 2025-12-04 | 156.70 | 157.60 | 155.80 | 156.70 | 148.32 | 24,674 |
| 2025-12-03 | 158.80 | 158.80 | 155.90 | 157.10 | 148.70 | 36,542 |
| 2025-12-02 | 160.00 | 160.25 | 158.90 | 159.85 | 151.30 | 50,793 |
| 2025-12-01 | 159.45 | 160.20 | 158.60 | 159.45 | 150.93 | 50,317 |
| 2025-11-28 | 158.25 | 159.60 | 158.25 | 158.25 | 149.79 | 85,908 |
| 2025-11-27 | 160.60 | 161.10 | 160.10 | 160.60 | 152.01 | 44,422 |
| 2025-11-26 | 159.45 | 160.70 | 159.40 | 159.45 | 150.93 | 570,685 |
| 2025-11-25 | 159.05 | 159.55 | 158.20 | 159.05 | 150.55 | 13,814 |
| 2025-11-24 | 159.45 | 159.45 | 158.40 | 159.45 | 150.93 | 69,051 |
| 2025-11-21 | 159.05 | 160.10 | 158.70 | 159.05 | 150.55 | 29,013 |
| 2025-11-20 | 158.85 | 160.00 | 158.15 | 158.15 | 149.70 | 67,193 |
| 2025-11-19 | 158.85 | 158.85 | 157.10 | 158.85 | 150.36 | 24,127 |
| 2025-11-18 | 160.20 | 160.20 | 158.00 | 158.25 | 149.79 | 16,419 |
| 2025-11-17 | 161.00 | 161.45 | 160.40 | 161.00 | 152.39 | 10,644 |
| 2025-11-14 | 161.00 | 161.75 | 160.20 | 161.30 | 152.68 | 25,264 |
| 2025-11-13 | 162.25 | 162.80 | 161.00 | 162.25 | 153.58 | 52,723 |
| 2025-11-12 | 162.65 | 163.20 | 162.20 | 162.65 | 153.95 | 46,329 |
| 2025-11-11 | 161.00 | 163.15 | 160.90 | 163.15 | 154.43 | 20,059 |
| 2025-11-10 | 161.60 | 161.90 | 160.20 | 161.80 | 153.15 | 27,301 |
| 2025-11-07 | 161.60 | 161.90 | 159.70 | 161.60 | 152.96 | 35,157 |
| 2025-11-06 | 161.70 | 161.90 | 161.00 | 161.70 | 153.06 | 69,885 |
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.