Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 149.50 | 149.90 | 148.10 | 149.80 | 136.41 | 26,709 |
| 2025-02-19 | 150.45 | 151.30 | 148.90 | 149.00 | 135.68 | 28,968 |
| 2025-02-18 | 150.35 | 151.05 | 150.00 | 150.85 | 137.36 | 92,024 |
| 2025-02-17 | 149.80 | 150.90 | 149.80 | 149.90 | 136.50 | 17,083 |
| 2025-02-14 | 149.70 | 150.10 | 149.10 | 149.80 | 136.41 | 39,746 |
| 2025-02-13 | 149.70 | 150.10 | 149.10 | 149.20 | 135.86 | 18,100 |
| 2025-02-12 | 150.35 | 151.10 | 148.80 | 148.80 | 135.50 | 63,899 |
| 2025-02-11 | 149.10 | 151.00 | 149.00 | 149.10 | 135.77 | 17,703 |
| 2025-02-10 | 148.40 | 149.30 | 148.20 | 148.70 | 135.41 | 77,175 |
| 2025-02-07 | 147.35 | 148.30 | 147.05 | 148.00 | 134.77 | 32,144 |
| 2025-02-06 | 146.00 | 147.50 | 146.00 | 146.25 | 133.18 | 119,346 |
| 2025-02-05 | 144.70 | 146.00 | 144.70 | 145.00 | 132.04 | 80,055 |
| 2025-02-04 | 144.65 | 145.50 | 144.65 | 145.10 | 132.13 | 43,735 |
| 2025-02-03 | 144.90 | 145.80 | 144.70 | 144.80 | 131.85 | 102,886 |
| 2025-01-31 | 146.75 | 146.80 | 145.90 | 146.65 | 133.54 | 32,355 |
| 2025-01-30 | 146.55 | 146.90 | 145.80 | 146.15 | 133.08 | 773,718 |
| 2025-01-29 | 147.25 | 147.40 | 146.00 | 147.25 | 134.09 | 20,437 |
| 2025-01-28 | 146.05 | 147.50 | 145.50 | 145.80 | 132.77 | 53,301 |
| 2025-01-27 | 145.90 | 147.00 | 143.30 | 146.55 | 133.45 | 60,885 |
| 2025-01-24 | 146.45 | 148.80 | 146.30 | 147.45 | 134.27 | 79,004 |
| 2025-01-23 | 151.25 | 151.40 | 147.20 | 147.65 | 132.67 | 176,160 |
| 2025-01-22 | 155.30 | 158.40 | 155.30 | 158.05 | 142.02 | 8,905 |
| 2025-01-21 | 154.45 | 156.00 | 153.90 | 154.45 | 138.78 | 217,336 |
| 2025-01-20 | 155.15 | 155.40 | 154.05 | 154.75 | 139.05 | 34,293 |
| 2025-01-17 | 154.85 | 155.50 | 154.20 | 155.35 | 139.59 | 57,645 |
| 2025-01-16 | 154.65 | 154.90 | 153.80 | 154.25 | 138.60 | 1,309,330 |
| 2025-01-15 | 153.00 | 154.20 | 153.00 | 153.10 | 137.57 | 11,004 |
| 2025-01-14 | 152.60 | 153.00 | 151.70 | 151.75 | 136.36 | 48,341 |
| 2025-01-13 | 150.55 | 152.30 | 150.30 | 150.75 | 135.46 | 29,901 |
| 2025-01-10 | 153.20 | 153.20 | 150.60 | 150.85 | 135.55 | 20,860 |
| 2025-01-09 | 153.80 | 154.20 | 152.70 | 153.60 | 138.02 | 14,389 |
| 2025-01-08 | 153.00 | 154.20 | 152.20 | 152.60 | 137.12 | 34,159 |
| 2025-01-07 | 152.90 | 153.50 | 151.30 | 153.50 | 137.93 | 27,885 |
| 2025-01-06 | 153.90 | 154.20 | 152.95 | 154.15 | 138.51 | 76,443 |
| 2025-01-03 | 153.60 | 154.10 | 153.20 | 153.50 | 137.93 | 12,126 |
| 2025-01-02 | 152.70 | 153.80 | 152.50 | 152.50 | 137.03 | 18,695 |
| 2024-12-31 | 152.20 | 152.20 | 152.20 | 152.20 | 136.76 | 0 |
| 2024-12-30 | 152.30 | 152.80 | 151.50 | 152.20 | 136.76 | 12,799 |
| 2024-12-27 | 151.05 | 152.70 | 150.95 | 150.95 | 135.64 | 10,607 |
| 2024-12-24 | 149.80 | 149.80 | 149.80 | 149.80 | 134.61 | 0 |
| 2024-12-23 | 149.30 | 151.60 | 146.30 | 149.80 | 134.61 | 39,508 |
| 2024-12-20 | 149.60 | 149.80 | 148.00 | 149.40 | 134.25 | 58,235 |
| 2024-12-19 | 149.30 | 150.10 | 149.00 | 149.20 | 134.07 | 58,867 |
| 2024-12-18 | 151.05 | 151.40 | 150.30 | 150.75 | 135.46 | 64,719 |
| 2024-12-17 | 152.60 | 152.60 | 151.10 | 152.50 | 137.03 | 38,680 |
| 2024-12-16 | 154.45 | 154.45 | 153.30 | 154.45 | 138.78 | 40,870 |
| 2024-12-13 | 153.20 | 154.90 | 152.80 | 152.90 | 137.39 | 45,425 |
| 2024-12-12 | 154.15 | 154.30 | 153.00 | 154.15 | 138.51 | 38,247 |
| 2024-12-11 | 153.90 | 154.30 | 153.50 | 153.50 | 137.93 | 71,157 |
| 2024-12-10 | 155.75 | 155.75 | 153.70 | 155.75 | 139.95 | 37,409 |
| 2024-12-09 | 158.30 | 158.30 | 156.10 | 157.90 | 141.88 | 13,289 |
| 2024-12-06 | 162.75 | 162.75 | 157.10 | 158.45 | 142.38 | 17,123 |
| 2024-12-05 | 162.25 | 163.10 | 161.10 | 161.10 | 144.76 | 25,998 |
| 2024-12-04 | 163.25 | 163.30 | 160.10 | 162.05 | 145.61 | 117,766 |
| 2024-12-03 | 163.75 | 164.40 | 162.60 | 164.00 | 147.37 | 54,246 |
| 2024-12-02 | 162.70 | 164.30 | 162.70 | 163.75 | 147.14 | 20,735 |
| 2024-11-29 | 162.60 | 162.60 | 161.50 | 162.05 | 145.61 | 25,064 |
| 2024-11-28 | 162.85 | 163.10 | 161.80 | 162.85 | 146.33 | 8,365 |
| 2024-11-27 | 161.20 | 162.80 | 160.80 | 161.20 | 144.85 | 8,790 |
| 2024-11-26 | 161.70 | 162.60 | 158.70 | 161.70 | 145.30 | 13,733 |
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.