Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 162.15 | 165.30 | 161.30 | 162.15 | 145.70 | 259,180 |
| 2024-11-22 | 160.00 | 162.20 | 160.00 | 162.05 | 145.61 | 20,237 |
| 2024-11-21 | 158.65 | 159.50 | 158.40 | 158.65 | 142.56 | 19,751 |
| 2024-11-20 | 158.65 | 159.60 | 158.50 | 158.65 | 142.56 | 15,501 |
| 2024-11-19 | 158.65 | 159.10 | 156.90 | 158.75 | 142.65 | 12,386 |
| 2024-11-18 | 157.70 | 158.20 | 156.90 | 157.70 | 141.70 | 10,391 |
| 2024-11-15 | 156.40 | 158.10 | 156.40 | 156.40 | 140.54 | 6,633 |
| 2024-11-14 | 156.50 | 156.90 | 155.20 | 156.50 | 140.63 | 38,368 |
| 2024-11-13 | 156.00 | 157.00 | 155.40 | 156.50 | 140.63 | 76,647 |
| 2024-11-12 | 156.20 | 157.00 | 153.30 | 155.65 | 139.86 | 37,671 |
| 2024-11-11 | 160.20 | 161.00 | 159.00 | 160.00 | 143.77 | 29,118 |
| 2024-11-08 | 159.55 | 160.20 | 159.30 | 159.75 | 143.55 | 37,481 |
| 2024-11-07 | 161.60 | 163.00 | 159.50 | 162.35 | 145.88 | 72,727 |
| 2024-11-06 | 162.05 | 163.50 | 161.10 | 162.05 | 145.61 | 61,764 |
| 2024-11-05 | 160.40 | 162.10 | 160.10 | 160.40 | 144.13 | 18,529 |
| 2024-11-04 | 163.10 | 163.10 | 160.50 | 160.60 | 144.31 | 32,192 |
| 2024-11-01 | 161.80 | 164.30 | 161.80 | 164.10 | 147.46 | 100,018 |
| 2024-10-31 | 161.00 | 161.90 | 161.00 | 161.00 | 144.67 | 41,553 |
| 2024-10-30 | 162.85 | 163.15 | 161.60 | 163.15 | 146.60 | 21,825 |
| 2024-10-29 | 163.55 | 163.55 | 162.50 | 163.55 | 146.96 | 40,765 |
| 2024-10-28 | 161.80 | 163.45 | 161.80 | 161.80 | 145.39 | 77,709 |
| 2024-10-25 | 161.30 | 161.90 | 161.30 | 161.40 | 145.03 | 215,415 |
| 2024-10-24 | 160.80 | 161.80 | 160.80 | 160.80 | 144.49 | 80,688 |
| 2024-10-23 | 160.10 | 161.00 | 159.90 | 160.00 | 143.77 | 9,107 |
| 2024-10-22 | 161.60 | 163.90 | 159.00 | 159.55 | 143.37 | 22,940 |
| 2024-10-21 | 161.70 | 162.20 | 161.00 | 161.40 | 145.03 | 208,458 |
| 2024-10-18 | 161.70 | 162.30 | 161.20 | 161.60 | 145.21 | 47,971 |
| 2024-10-17 | 162.45 | 163.00 | 162.00 | 162.35 | 145.88 | 15,108 |
| 2024-10-16 | 163.15 | 163.15 | 161.70 | 163.15 | 146.60 | 19,573 |
| 2024-10-15 | 162.25 | 163.80 | 161.80 | 162.85 | 146.33 | 10,168 |
| 2024-10-14 | 162.15 | 162.40 | 160.30 | 160.70 | 144.40 | 5,444 |
| 2024-10-11 | 159.65 | 163.90 | 158.10 | 160.80 | 142.74 | 238,191 |
| 2024-10-10 | 157.90 | 159.20 | 157.80 | 158.35 | 140.56 | 24,824 |
| 2024-10-09 | 158.05 | 158.30 | 157.20 | 157.90 | 140.16 | 1,149,857 |
| 2024-10-08 | 155.85 | 158.10 | 155.40 | 156.40 | 138.83 | 24,069 |
| 2024-10-07 | 158.05 | 158.05 | 156.30 | 158.05 | 140.30 | 114,617 |
| 2024-10-04 | 157.30 | 158.50 | 156.70 | 157.30 | 139.63 | 17,390 |
| 2024-10-03 | 158.65 | 159.30 | 157.50 | 159.15 | 141.27 | 217,481 |
| 2024-10-02 | 159.25 | 159.60 | 158.20 | 159.35 | 141.45 | 20,097 |
| 2024-10-01 | 158.65 | 159.80 | 158.10 | 158.15 | 140.39 | 17,328 |
| 2024-09-30 | 159.45 | 160.00 | 156.60 | 159.35 | 141.45 | 163,678 |
| 2024-09-27 | 158.10 | 161.50 | 158.10 | 158.25 | 140.47 | 25,841 |
| 2024-09-26 | 157.60 | 158.70 | 157.60 | 158.25 | 140.47 | 30,282 |
| 2024-09-25 | 157.20 | 158.10 | 157.20 | 157.80 | 140.08 | 327,158 |
| 2024-09-24 | 158.55 | 158.70 | 154.00 | 158.65 | 140.83 | 230,834 |
| 2024-09-23 | 157.20 | 158.60 | 157.10 | 157.10 | 139.45 | 20,581 |
| 2024-09-20 | 156.90 | 158.30 | 156.90 | 157.80 | 140.08 | 47,171 |
| 2024-09-19 | 158.00 | 158.00 | 155.50 | 157.70 | 139.99 | 27,717 |
| 2024-09-18 | 157.60 | 157.90 | 156.40 | 157.50 | 139.81 | 88,041 |
| 2024-09-17 | 157.80 | 159.40 | 157.80 | 158.45 | 140.65 | 42,667 |
| 2024-09-16 | 157.50 | 158.30 | 157.40 | 157.40 | 139.72 | 29,634 |
| 2024-09-13 | 156.00 | 158.00 | 156.00 | 156.00 | 138.48 | 29,547 |
| 2024-09-12 | 155.55 | 155.80 | 154.80 | 155.45 | 137.99 | 191,033 |
| 2024-09-11 | 156.10 | 156.20 | 154.30 | 155.75 | 138.26 | 28,270 |
| 2024-09-10 | 155.40 | 156.40 | 155.40 | 155.45 | 137.99 | 29,438 |
| 2024-09-09 | 153.30 | 155.65 | 153.00 | 155.45 | 137.99 | 15,467 |
| 2024-09-06 | 153.00 | 153.90 | 152.30 | 152.50 | 135.37 | 14,560 |
| 2024-09-05 | 152.00 | 154.30 | 151.40 | 152.60 | 135.46 | 37,554 |
| 2024-09-04 | 152.70 | 153.00 | 151.30 | 152.70 | 135.55 | 19,277 |
| 2024-09-03 | 152.50 | 153.80 | 152.50 | 153.10 | 135.90 | 414,483 |
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.