Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 168.70 | 170.00 | 168.30 | 169.10 | 156.10 | 14,504 |
| 2025-05-19 | 167.85 | 168.50 | 166.70 | 167.25 | 154.39 | 18,371 |
| 2025-05-16 | 167.10 | 169.00 | 167.10 | 167.35 | 154.49 | 18,641 |
| 2025-05-15 | 162.40 | 165.80 | 162.40 | 164.70 | 152.04 | 156,772 |
| 2025-05-14 | 161.10 | 162.50 | 161.10 | 161.20 | 148.81 | 58,775 |
| 2025-05-13 | 160.80 | 161.30 | 160.60 | 160.80 | 148.44 | 17,209 |
| 2025-05-12 | 163.40 | 163.40 | 159.90 | 160.90 | 148.53 | 15,854 |
| 2025-05-09 | 164.40 | 164.90 | 163.15 | 164.50 | 151.85 | 53,590 |
| 2025-05-08 | 166.05 | 166.70 | 164.50 | 165.40 | 152.69 | 22,541 |
| 2025-05-07 | 164.60 | 165.70 | 164.60 | 164.60 | 151.95 | 190,688 |
| 2025-05-06 | 164.10 | 164.10 | 162.80 | 164.10 | 151.49 | 37,586 |
| 2025-05-02 | 159.10 | 161.20 | 159.10 | 160.90 | 148.53 | 12,985 |
| 2025-05-01 | 157.60 | 158.90 | 157.30 | 157.50 | 145.39 | 10,711 |
| 2025-04-30 | 154.95 | 157.20 | 154.95 | 157.10 | 145.02 | 38,140 |
| 2025-04-29 | 153.20 | 153.80 | 152.10 | 152.70 | 140.96 | 41,117 |
| 2025-04-28 | 152.60 | 153.30 | 151.95 | 152.40 | 140.68 | 18,101 |
| 2025-04-25 | 154.50 | 154.50 | 151.70 | 152.20 | 140.50 | 30,410 |
| 2025-04-24 | 153.70 | 155.00 | 153.70 | 154.95 | 143.04 | 13,032 |
| 2025-04-23 | 153.70 | 153.87 | 152.60 | 152.60 | 140.87 | 23,655 |
| 2025-04-22 | 152.30 | 153.50 | 152.20 | 152.60 | 140.87 | 689,788 |
| 2025-04-17 | 149.60 | 149.60 | 149.60 | 149.60 | 138.10 | 0 |
| 2025-04-16 | 152.50 | 152.50 | 149.60 | 149.60 | 138.10 | 21,832 |
| 2025-04-15 | 151.50 | 152.80 | 151.50 | 151.85 | 140.18 | 9,172 |
| 2025-04-14 | 151.15 | 151.20 | 149.20 | 149.40 | 137.92 | 18,534 |
| 2025-04-11 | 152.90 | 153.00 | 150.90 | 151.05 | 137.55 | 59,593 |
| 2025-04-10 | 153.90 | 154.70 | 149.00 | 149.50 | 136.13 | 28,422 |
| 2025-04-09 | 147.25 | 149.10 | 146.50 | 148.50 | 135.22 | 26,364 |
| 2025-04-08 | 146.55 | 150.80 | 145.70 | 150.25 | 136.82 | 46,728 |
| 2025-04-07 | 149.10 | 149.30 | 143.25 | 144.60 | 131.67 | 94,009 |
| 2025-04-04 | 154.15 | 157.50 | 153.30 | 154.15 | 140.37 | 110,445 |
| 2025-04-03 | 152.00 | 154.35 | 151.80 | 154.35 | 140.55 | 107,244 |
| 2025-04-02 | 154.30 | 154.30 | 151.10 | 153.90 | 140.14 | 43,986 |
| 2025-04-01 | 164.70 | 165.20 | 158.90 | 160.40 | 146.06 | 37,199 |
| 2025-03-31 | 164.90 | 164.90 | 164.10 | 164.10 | 149.43 | 22,273 |
| 2025-03-28 | 165.10 | 166.40 | 165.10 | 166.05 | 151.20 | 39,150 |
| 2025-03-27 | 163.35 | 165.25 | 163.35 | 163.35 | 148.75 | 75,946 |
| 2025-03-26 | 162.05 | 163.20 | 162.00 | 162.15 | 147.65 | 30,302 |
| 2025-03-25 | 161.50 | 162.70 | 161.50 | 162.05 | 147.56 | 24,357 |
| 2025-03-24 | 161.10 | 162.20 | 160.80 | 161.40 | 146.97 | 19,170 |
| 2025-03-21 | 161.90 | 164.90 | 161.29 | 162.15 | 147.65 | 87,275 |
| 2025-03-20 | 161.40 | 162.10 | 161.40 | 161.40 | 146.97 | 22,223 |
| 2025-03-19 | 161.80 | 161.80 | 160.78 | 161.80 | 147.33 | 79,514 |
| 2025-03-18 | 161.80 | 162.20 | 161.60 | 162.15 | 147.65 | 8,983 |
| 2025-03-17 | 160.40 | 162.20 | 160.40 | 160.50 | 146.15 | 12,871 |
| 2025-03-14 | 159.75 | 160.30 | 159.60 | 159.65 | 145.38 | 17,627 |
| 2025-03-13 | 159.10 | 160.40 | 159.10 | 159.35 | 145.10 | 13,468 |
| 2025-03-12 | 158.25 | 158.90 | 156.60 | 158.85 | 144.65 | 308,862 |
| 2025-03-11 | 157.00 | 159.35 | 157.00 | 157.40 | 143.33 | 341,826 |
| 2025-03-10 | 155.90 | 157.40 | 155.90 | 156.00 | 142.05 | 18,001 |
| 2025-03-07 | 154.45 | 156.00 | 154.10 | 154.25 | 140.46 | 19,557 |
| 2025-03-06 | 158.25 | 158.50 | 153.60 | 153.90 | 140.14 | 39,719 |
| 2025-03-05 | 159.45 | 160.10 | 157.40 | 158.75 | 144.56 | 24,208 |
| 2025-03-04 | 158.35 | 160.80 | 158.00 | 159.25 | 145.01 | 44,363 |
| 2025-03-03 | 157.00 | 159.50 | 157.00 | 157.60 | 143.51 | 21,164 |
| 2025-02-28 | 157.50 | 157.90 | 153.40 | 157.80 | 143.69 | 25,674 |
| 2025-02-27 | 157.00 | 157.70 | 156.60 | 156.60 | 142.60 | 20,539 |
| 2025-02-26 | 154.90 | 157.50 | 154.90 | 157.30 | 143.24 | 15,956 |
| 2025-02-25 | 153.40 | 154.90 | 153.40 | 153.80 | 140.05 | 581,686 |
| 2025-02-24 | 150.85 | 153.30 | 150.80 | 153.10 | 139.41 | 117,591 |
| 2025-02-21 | 148.20 | 151.00 | 148.10 | 150.45 | 137.00 | 46,349 |
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.