Tryg A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 152.60 | 152.60 | 144.85 | 152.60 | 152.60 | 0 |
| 2026-10-16 | 151.70 | 153.10 | 151.70 | 151.75 | 151.75 | 2,863,012 |
| 2026-10-15 | 151.55 | 152.60 | 151.45 | 151.45 | 151.45 | 81,708 |
| 2026-10-14 | 149.50 | 150.20 | 149.00 | 149.00 | 149.00 | 20,177 |
| 2026-10-13 | 148.40 | 150.00 | 148.40 | 148.90 | 148.90 | 37,272 |
| 2026-10-12 | 146.95 | 148.40 | 146.80 | 148.40 | 148.40 | 29,817 |
| 2026-10-09 | 147.10 | 149.90 | 147.10 | 149.60 | 147.45 | 103,213 |
| 2026-10-08 | 143.45 | 144.35 | 143.25 | 143.35 | 141.29 | 29,761 |
| 2026-10-07 | 143.85 | 144.10 | 143.30 | 143.75 | 141.68 | 180,954 |
| 2026-10-06 | 145.30 | 146.00 | 144.70 | 145.30 | 143.21 | 43,672 |
| 2026-10-05 | 144.50 | 145.05 | 143.50 | 144.10 | 142.03 | 103,379 |
| 2026-10-02 | 142.15 | 142.40 | 141.10 | 141.10 | 139.07 | 56,810 |
| 2026-10-01 | 139.85 | 141.80 | 139.30 | 139.85 | 137.84 | 1,973,169 |
| 2026-09-30 | 141.50 | 142.20 | 140.30 | 141.80 | 139.76 | 30,857 |
| 2026-09-29 | 141.50 | 141.50 | 140.50 | 141.10 | 139.07 | 29,115 |
| 2026-09-28 | 142.15 | 142.40 | 141.60 | 142.25 | 140.21 | 188,791 |
| 2026-09-25 | 142.25 | 142.30 | 141.05 | 141.80 | 139.76 | 12,461 |
| 2026-09-24 | 142.15 | 142.40 | 139.55 | 139.75 | 137.74 | 109,066 |
| 2026-09-23 | 148.00 | 148.00 | 143.30 | 144.40 | 142.32 | 183,376 |
| 2026-09-22 | 152.30 | 152.30 | 149.20 | 149.60 | 147.45 | 21,598 |
| 2026-09-21 | 152.20 | 152.90 | 152.10 | 152.40 | 150.21 | 5,005 |
| 2026-09-18 | 152.90 | 152.90 | 151.60 | 152.70 | 150.51 | 47,057 |
| 2026-09-17 | 152.50 | 154.10 | 152.50 | 152.70 | 150.51 | 50,445 |
| 2026-09-16 | 152.30 | 152.50 | 151.85 | 152.40 | 150.21 | 16,066 |
| 2026-09-15 | 153.10 | 153.10 | 152.30 | 152.70 | 150.51 | 594,098 |
| 2026-09-14 | 153.80 | 154.70 | 153.40 | 154.65 | 152.43 | 275,202 |
| 2026-09-11 | 153.40 | 154.20 | 153.00 | 153.70 | 151.49 | 32,738 |
| 2026-09-10 | 152.50 | 153.40 | 152.00 | 152.40 | 150.21 | 33,544 |
| 2026-09-09 | 153.20 | 153.40 | 151.60 | 152.90 | 150.70 | 28,353 |
| 2026-09-08 | 154.95 | 155.65 | 153.70 | 155.65 | 153.41 | 14,784 |
| 2026-09-07 | 155.35 | 155.70 | 154.70 | 154.95 | 152.72 | 577,996 |
| 2026-09-04 | 157.70 | 157.90 | 156.00 | 157.30 | 155.04 | 2,231,074 |
| 2026-09-03 | 158.25 | 158.25 | 156.90 | 157.50 | 155.24 | 57,412 |
| 2026-09-02 | 157.20 | 158.10 | 156.80 | 157.00 | 154.74 | 62,305 |
| 2026-09-01 | 153.90 | 157.20 | 153.90 | 156.00 | 153.76 | 92,922 |
| 2026-08-28 | 156.00 | 157.10 | 155.80 | 157.00 | 154.74 | 36,511 |
| 2026-08-27 | 156.10 | 156.30 | 155.30 | 156.00 | 153.76 | 11,540 |
| 2026-08-26 | 155.55 | 156.75 | 155.55 | 155.55 | 153.31 | 63,598 |
| 2026-08-25 | 154.65 | 155.50 | 154.60 | 154.65 | 152.43 | 69,440 |
| 2026-08-24 | 153.90 | 154.70 | 153.40 | 153.70 | 151.49 | 34,149 |
| 2026-08-21 | 153.20 | 153.60 | 152.90 | 153.20 | 151.00 | 109,534 |
| 2026-08-20 | 152.10 | 152.65 | 151.10 | 151.65 | 149.47 | 940,636 |
| 2026-08-19 | 152.70 | 152.80 | 150.90 | 152.80 | 150.60 | 155,979 |
| 2026-08-18 | 152.60 | 153.40 | 151.90 | 152.60 | 150.41 | 88,351 |
| 2026-08-17 | 153.20 | 153.40 | 152.70 | 153.10 | 150.90 | 20,184 |
| 2026-08-14 | 153.00 | 153.95 | 152.70 | 152.70 | 150.51 | 25,585 |
| 2026-08-13 | 152.20 | 153.05 | 152.20 | 152.50 | 150.31 | 81,147 |
| 2026-08-12 | 151.25 | 152.40 | 151.20 | 151.55 | 149.37 | 54,293 |
| 2026-08-11 | 152.60 | 152.70 | 151.50 | 152.70 | 150.51 | 12,107 |
| 2026-08-10 | 153.80 | 153.80 | 152.40 | 153.30 | 151.10 | 116,168 |
| 2026-08-07 | 153.00 | 154.70 | 153.00 | 153.40 | 151.20 | 71,653 |
| 2026-08-06 | 152.90 | 154.20 | 152.90 | 152.90 | 150.70 | 21,216 |
| 2026-08-05 | 152.00 | 153.20 | 151.40 | 151.45 | 149.27 | 129,031 |
| 2026-08-04 | 151.25 | 151.90 | 150.00 | 150.35 | 148.19 | 38,538 |
| 2026-08-03 | 153.80 | 154.30 | 153.10 | 154.15 | 151.93 | 76,004 |
| 2026-07-31 | 154.15 | 154.70 | 153.60 | 154.05 | 151.84 | 191,921 |
| 2026-07-30 | 154.35 | 155.20 | 153.70 | 154.85 | 152.62 | 43,504 |
| 2026-07-29 | 155.45 | 155.70 | 153.30 | 155.25 | 153.02 | 24,420 |
| 2026-07-28 | 155.35 | 156.20 | 155.10 | 155.85 | 153.61 | 51,967 |
| 2026-07-27 | 156.00 | 156.20 | 155.40 | 155.55 | 153.31 | 23,625 |
Page 1 of 5 · 253 trading daysOlder →
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.