Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 163.45 | 163.90 | 161.60 | 163.45 | 152.81 | 7,293 |
| 2025-08-11 | 162.85 | 163.80 | 162.80 | 162.85 | 152.24 | 47,513 |
| 2025-08-08 | 163.15 | 163.50 | 162.50 | 163.15 | 152.52 | 13,409 |
| 2025-08-07 | 162.45 | 163.50 | 162.20 | 162.85 | 152.24 | 39,267 |
| 2025-08-06 | 161.60 | 162.80 | 161.60 | 161.60 | 151.08 | 49,174 |
| 2025-08-05 | 161.10 | 161.20 | 160.60 | 161.10 | 150.61 | 17,645 |
| 2025-08-04 | 157.95 | 160.60 | 157.95 | 160.40 | 149.95 | 30,959 |
| 2025-08-01 | 156.60 | 158.00 | 156.30 | 156.60 | 146.40 | 56,146 |
| 2025-07-31 | 157.10 | 158.10 | 156.90 | 157.00 | 146.78 | 101,879 |
| 2025-07-30 | 157.30 | 157.60 | 156.60 | 157.30 | 147.06 | 6,220 |
| 2025-07-29 | 156.80 | 157.90 | 156.60 | 157.10 | 146.87 | 32,460 |
| 2025-07-28 | 158.25 | 158.70 | 156.50 | 158.25 | 147.94 | 25,899 |
| 2025-07-25 | 157.90 | 157.90 | 157.30 | 157.90 | 147.62 | 92,590 |
| 2025-07-24 | 159.65 | 159.65 | 157.80 | 159.65 | 149.25 | 14,991 |
| 2025-07-23 | 159.15 | 159.60 | 158.80 | 159.15 | 148.79 | 26,402 |
| 2025-07-22 | 159.15 | 159.90 | 158.55 | 159.15 | 148.79 | 86,204 |
| 2025-07-21 | 159.45 | 160.10 | 159.10 | 159.45 | 149.07 | 16,208 |
| 2025-07-18 | 159.65 | 159.80 | 159.00 | 159.65 | 149.25 | 1,163,797 |
| 2025-07-17 | 158.55 | 159.30 | 158.00 | 158.55 | 148.22 | 31,898 |
| 2025-07-16 | 157.70 | 158.80 | 157.70 | 157.70 | 147.43 | 14,364 |
| 2025-07-15 | 158.35 | 159.00 | 157.45 | 158.35 | 148.04 | 67,823 |
| 2025-07-14 | 160.90 | 161.10 | 157.25 | 158.75 | 148.41 | 136,166 |
| 2025-07-11 | 167.25 | 167.50 | 162.30 | 163.15 | 150.61 | 108,519 |
| 2025-07-10 | 161.00 | 162.00 | 160.90 | 160.90 | 148.53 | 12,939 |
| 2025-07-09 | 161.50 | 161.95 | 161.10 | 161.10 | 148.72 | 25,252 |
| 2025-07-08 | 162.75 | 163.00 | 161.40 | 162.65 | 150.15 | 175,754 |
| 2025-07-07 | 163.15 | 163.50 | 162.70 | 163.15 | 150.61 | 24,539 |
| 2025-07-04 | 162.65 | 163.65 | 162.60 | 162.85 | 150.33 | 14,721 |
| 2025-07-03 | 160.20 | 162.85 | 160.20 | 162.45 | 149.96 | 55,372 |
| 2025-07-02 | 164.00 | 164.00 | 159.70 | 160.30 | 147.98 | 51,492 |
| 2025-07-01 | 164.20 | 165.65 | 163.30 | 164.60 | 151.95 | 63,185 |
| 2025-06-30 | 164.40 | 165.30 | 163.20 | 165.00 | 152.32 | 104,514 |
| 2025-06-27 | 164.10 | 164.90 | 163.00 | 163.85 | 151.25 | 50,265 |
| 2025-06-26 | 165.40 | 165.90 | 163.25 | 163.25 | 150.70 | 16,097 |
| 2025-06-25 | 165.30 | 166.80 | 164.50 | 165.60 | 152.87 | 51,818 |
| 2025-06-24 | 167.35 | 168.30 | 165.70 | 167.55 | 154.67 | 11,061 |
| 2025-06-23 | 165.50 | 167.10 | 165.50 | 166.05 | 153.29 | 15,296 |
| 2025-06-20 | 164.80 | 166.20 | 164.80 | 164.80 | 152.13 | 523,603 |
| 2025-06-19 | 164.70 | 164.90 | 163.80 | 164.60 | 151.95 | 61,833 |
| 2025-06-18 | 164.20 | 165.50 | 164.20 | 164.50 | 151.85 | 87,866 |
| 2025-06-17 | 164.40 | 165.00 | 163.55 | 163.55 | 150.98 | 18,112 |
| 2025-06-16 | 164.70 | 165.40 | 163.90 | 164.70 | 152.04 | 25,445 |
| 2025-06-13 | 165.10 | 165.10 | 164.20 | 165.10 | 152.41 | 15,178 |
| 2025-06-12 | 165.50 | 165.80 | 164.40 | 165.80 | 153.05 | 14,470 |
| 2025-06-11 | 166.25 | 166.80 | 165.60 | 166.25 | 153.47 | 10,166 |
| 2025-06-10 | 168.00 | 168.20 | 166.50 | 168.00 | 155.09 | 29,174 |
| 2025-06-09 | 168.50 | 168.50 | 168.50 | 168.50 | 155.55 | 0 |
| 2025-06-06 | 168.50 | 169.20 | 168.10 | 168.50 | 155.55 | 51,898 |
| 2025-06-05 | 167.25 | 167.25 | 167.25 | 167.25 | 154.39 | 0 |
| 2025-06-04 | 167.25 | 168.40 | 167.00 | 167.25 | 154.39 | 52,531 |
| 2025-06-03 | 169.65 | 169.65 | 166.80 | 166.95 | 154.12 | 50,392 |
| 2025-06-02 | 169.20 | 169.70 | 166.40 | 169.50 | 156.47 | 105,200 |
| 2025-05-30 | 169.20 | 169.20 | 169.20 | 169.20 | 156.19 | 0 |
| 2025-05-29 | 169.20 | 169.20 | 169.20 | 169.20 | 156.19 | 0 |
| 2025-05-28 | 172.10 | 172.10 | 168.80 | 169.20 | 156.19 | 120,281 |
| 2025-05-27 | 173.70 | 173.70 | 171.85 | 173.70 | 160.35 | 72,779 |
| 2025-05-23 | 170.65 | 172.30 | 170.40 | 170.65 | 157.53 | 12,908 |
| 2025-05-22 | 170.95 | 171.40 | 169.70 | 170.95 | 157.81 | 106,129 |
| 2025-05-21 | 169.80 | 171.20 | 169.50 | 170.05 | 156.98 | 14,222 |
| 2025-05-20 | 168.70 | 170.00 | 168.30 | 169.10 | 156.10 | 14,504 |
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.