Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 160.50 | 161.45 | 159.20 | 160.50 | 151.92 | 15,038 |
| 2025-11-04 | 159.65 | 160.80 | 157.50 | 159.35 | 150.83 | 47,281 |
| 2025-11-03 | 159.65 | 160.80 | 159.65 | 159.65 | 151.11 | 9,961 |
| 2025-10-31 | 161.40 | 161.60 | 159.70 | 161.60 | 152.96 | 40,610 |
| 2025-10-30 | 160.90 | 161.15 | 160.20 | 160.90 | 152.30 | 13,154 |
| 2025-10-29 | 161.30 | 161.30 | 160.15 | 160.80 | 152.20 | 258,974 |
| 2025-10-28 | 162.25 | 162.25 | 160.80 | 162.25 | 153.58 | 26,592 |
| 2025-10-27 | 161.50 | 162.00 | 161.30 | 161.30 | 152.68 | 13,131 |
| 2025-10-24 | 162.50 | 162.50 | 160.20 | 160.20 | 151.64 | 9,004 |
| 2025-10-23 | 161.50 | 162.40 | 161.30 | 161.90 | 153.24 | 16,783 |
| 2025-10-22 | 161.40 | 161.95 | 160.60 | 161.40 | 152.77 | 25,888 |
| 2025-10-21 | 161.20 | 161.50 | 160.60 | 161.40 | 152.77 | 9,246 |
| 2025-10-20 | 159.85 | 160.90 | 159.80 | 160.20 | 151.64 | 38,043 |
| 2025-10-17 | 159.60 | 159.60 | 157.70 | 159.55 | 151.02 | 32,873 |
| 2025-10-16 | 162.15 | 162.15 | 159.90 | 162.15 | 153.48 | 135,413 |
| 2025-10-15 | 162.95 | 163.20 | 162.10 | 163.05 | 154.33 | 19,453 |
| 2025-10-14 | 162.35 | 163.50 | 162.10 | 162.35 | 153.67 | 48,679 |
| 2025-10-13 | 163.55 | 163.65 | 161.50 | 163.65 | 154.90 | 11,180 |
| 2025-10-10 | 167.65 | 167.80 | 164.00 | 166.35 | 155.52 | 178,340 |
| 2025-10-09 | 168.00 | 168.30 | 167.20 | 168.00 | 157.06 | 64,787 |
| 2025-10-08 | 165.90 | 167.90 | 165.90 | 166.55 | 155.70 | 38,583 |
| 2025-10-07 | 164.80 | 165.40 | 163.70 | 164.80 | 154.07 | 210,471 |
| 2025-10-06 | 161.70 | 164.30 | 161.60 | 163.85 | 153.18 | 95,163 |
| 2025-10-03 | 160.80 | 162.10 | 160.50 | 160.80 | 150.33 | 15,075 |
| 2025-10-02 | 162.05 | 162.15 | 160.50 | 162.15 | 151.59 | 46,869 |
| 2025-10-01 | 161.70 | 162.10 | 160.60 | 161.70 | 151.17 | 7,665 |
| 2025-09-30 | 159.15 | 162.00 | 159.00 | 161.60 | 151.08 | 15,181 |
| 2025-09-29 | 158.35 | 159.80 | 157.90 | 159.25 | 148.88 | 84,047 |
| 2025-09-26 | 161.90 | 161.90 | 159.15 | 159.15 | 148.79 | 17,075 |
| 2025-09-25 | 161.70 | 162.00 | 161.10 | 161.70 | 151.17 | 56,290 |
| 2025-09-24 | 162.85 | 162.85 | 161.70 | 162.85 | 152.24 | 30,914 |
| 2025-09-23 | 163.15 | 163.60 | 162.70 | 163.25 | 152.62 | 44,964 |
| 2025-09-22 | 164.40 | 164.40 | 163.00 | 164.40 | 153.69 | 50,735 |
| 2025-09-19 | 163.55 | 164.70 | 163.50 | 163.55 | 152.90 | 278,659 |
| 2025-09-18 | 165.65 | 165.65 | 163.10 | 163.75 | 153.09 | 46,790 |
| 2025-09-17 | 166.35 | 166.69 | 165.90 | 166.35 | 155.52 | 252,625 |
| 2025-09-16 | 167.15 | 167.15 | 165.80 | 167.15 | 156.26 | 97,962 |
| 2025-09-15 | 167.85 | 168.40 | 167.20 | 168.10 | 157.15 | 35,716 |
| 2025-09-12 | 165.20 | 167.50 | 165.20 | 165.20 | 154.44 | 6,903 |
| 2025-09-11 | 165.30 | 166.00 | 164.70 | 165.30 | 154.53 | 37,248 |
| 2025-09-10 | 164.10 | 165.60 | 163.90 | 164.40 | 153.69 | 376,542 |
| 2025-09-09 | 165.60 | 166.00 | 163.20 | 165.60 | 154.82 | 11,462 |
| 2025-09-08 | 166.05 | 166.30 | 164.80 | 166.05 | 155.24 | 5,764 |
| 2025-09-05 | 167.35 | 167.65 | 166.00 | 167.65 | 156.73 | 18,634 |
| 2025-09-04 | 165.40 | 167.85 | 165.40 | 165.70 | 154.91 | 13,137 |
| 2025-09-03 | 165.20 | 165.30 | 163.60 | 164.40 | 153.69 | 32,379 |
| 2025-09-02 | 166.95 | 167.45 | 165.40 | 167.45 | 156.54 | 108,100 |
| 2025-09-01 | 167.85 | 168.20 | 166.70 | 167.75 | 156.83 | 30,304 |
| 2025-08-29 | 167.35 | 167.90 | 167.25 | 167.25 | 156.36 | 68,382 |
| 2025-08-28 | 168.80 | 168.80 | 167.20 | 168.80 | 157.81 | 32,622 |
| 2025-08-27 | 168.50 | 169.00 | 168.50 | 168.90 | 157.90 | 30,154 |
| 2025-08-26 | 169.20 | 169.40 | 168.10 | 169.20 | 158.18 | 1,161,873 |
| 2025-08-22 | 168.90 | 170.50 | 168.90 | 168.90 | 157.90 | 200,027 |
| 2025-08-21 | 168.80 | 169.30 | 168.50 | 169.10 | 158.09 | 11,764 |
| 2025-08-20 | 168.10 | 169.20 | 168.10 | 168.10 | 157.15 | 48,810 |
| 2025-08-19 | 167.05 | 167.80 | 166.60 | 166.75 | 155.89 | 172,066 |
| 2025-08-18 | 164.60 | 166.80 | 164.50 | 164.50 | 153.79 | 133,333 |
| 2025-08-15 | 162.85 | 164.20 | 162.85 | 162.85 | 152.24 | 362,223 |
| 2025-08-14 | 162.25 | 163.30 | 162.20 | 162.25 | 151.68 | 80,419 |
| 2025-08-13 | 162.15 | 162.60 | 161.60 | 162.35 | 151.78 | 122,673 |
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.