TCM Group A/S (TCM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 78.00 | 78.00 | 70.40 | 71.00 | 71.00 | 5,842 |
| 30 Jun 2022 | 74.10 | 74.10 | 69.30 | 73.20 | 73.20 | 17,113 |
| 29 Jun 2022 | 75.10 | 75.10 | 73.00 | 73.00 | 73.00 | 4,964 |
| 28 Jun 2022 | 75.80 | 76.80 | 74.90 | 75.70 | 75.70 | 1,361 |
| 27 Jun 2022 | 75.50 | 76.50 | 74.50 | 75.70 | 75.70 | 7,819 |
| 24 Jun 2022 | 78.80 | 79.70 | 73.50 | 74.50 | 74.50 | 11,699 |
| 23 Jun 2022 | 79.20 | 79.90 | 78.80 | 78.80 | 78.80 | 1,521 |
| 22 Jun 2022 | 80.00 | 80.00 | 76.60 | 78.80 | 78.80 | 7,075 |
| 21 Jun 2022 | 80.30 | 81.60 | 80.00 | 80.00 | 80.00 | 1,262 |
| 20 Jun 2022 | 80.20 | 82.50 | 80.20 | 81.60 | 81.60 | 1,781 |
| 17 Jun 2022 | 82.50 | 82.50 | 80.00 | 80.20 | 80.20 | 2,679 |
| 16 Jun 2022 | 84.60 | 88.20 | 81.50 | 81.50 | 81.50 | 7,333 |
| 15 Jun 2022 | 84.00 | 85.00 | 80.00 | 84.00 | 84.00 | 9,619 |
| 14 Jun 2022 | 73.50 | 80.20 | 73.50 | 78.00 | 78.00 | 23,420 |
| 13 Jun 2022 | 81.70 | 82.40 | 72.70 | 72.80 | 72.80 | 32,912 |
| 10 Jun 2022 | 88.50 | 88.50 | 81.70 | 81.70 | 81.70 | 55,679 |
| 09 Jun 2022 | 87.50 | 88.20 | 86.40 | 87.80 | 87.80 | 9,250 |
| 08 Jun 2022 | 88.80 | 88.80 | 86.40 | 86.40 | 86.40 | 6,658 |
| 07 Jun 2022 | 90.00 | 90.40 | 85.40 | 86.40 | 86.40 | 8,163 |
| 03 Jun 2022 | 93.00 | 93.00 | 89.10 | 89.70 | 89.70 | 4,704 |
| 02 Jun 2022 | 94.60 | 95.00 | 92.60 | 92.90 | 92.90 | 3,413 |
| 01 Jun 2022 | 96.60 | 96.70 | 94.10 | 95.60 | 95.60 | 5,626 |
| 31 May 2022 | 98.60 | 98.60 | 93.00 | 97.00 | 97.00 | 8,680 |
| 30 May 2022 | 95.00 | 99.60 | 94.10 | 98.60 | 98.60 | 4,131 |
| 25 May 2022 | 94.70 | 95.80 | 91.90 | 93.10 | 93.10 | 3,054 |
| 24 May 2022 | 97.10 | 97.50 | 94.60 | 94.70 | 94.70 | 7,628 |
| 23 May 2022 | 97.10 | 102.40 | 97.10 | 100.20 | 100.20 | 6,455 |
| 20 May 2022 | 106.80 | 106.80 | 98.10 | 100.00 | 100.00 | 9,899 |
| 19 May 2022 | 107.00 | 107.80 | 104.20 | 104.40 | 104.40 | 6,239 |
| 18 May 2022 | 101.40 | 107.80 | 100.00 | 107.00 | 107.00 | 3,389 |
| 17 May 2022 | 99.70 | 101.60 | 97.20 | 101.60 | 101.60 | 4,156 |
| 16 May 2022 | 99.80 | 99.80 | 97.60 | 99.00 | 99.00 | 2,659 |
| 12 May 2022 | 100.00 | 100.00 | 97.00 | 100.00 | 100.00 | 789 |
| 11 May 2022 | 99.00 | 100.20 | 96.00 | 100.20 | 100.20 | 940 |
| 10 May 2022 | 98.10 | 98.10 | 95.00 | 96.00 | 96.00 | 1,436 |
| 09 May 2022 | 99.90 | 99.90 | 96.80 | 98.10 | 98.10 | 2,300 |
| 06 May 2022 | 98.10 | 103.20 | 98.10 | 99.90 | 99.90 | 706 |
| 05 May 2022 | 102.80 | 105.00 | 96.20 | 102.00 | 102.00 | 626 |
| 04 May 2022 | 105.40 | 105.80 | 95.10 | 101.40 | 101.40 | 1,165 |
| 03 May 2022 | 103.00 | 104.80 | 103.00 | 103.00 | 103.00 | 4,754 |
| 02 May 2022 | 103.80 | 105.60 | 103.00 | 103.60 | 103.60 | 1,204 |
| 29 Apr 2022 | 98.70 | 103.80 | 98.70 | 103.80 | 103.80 | 6,181 |
| 28 Apr 2022 | 100.00 | 101.60 | 98.70 | 98.70 | 98.70 | 1,914 |
| 27 Apr 2022 | 101.00 | 105.00 | 97.00 | 100.20 | 100.20 | 4,215 |
| 26 Apr 2022 | 104.00 | 104.00 | 100.40 | 100.60 | 100.60 | 3,895 |
| 25 Apr 2022 | 106.20 | 106.20 | 103.20 | 103.60 | 103.60 | 1,575 |
| 22 Apr 2022 | 106.00 | 106.00 | 104.00 | 105.60 | 105.60 | 1,581 |
| 21 Apr 2022 | 105.00 | 105.80 | 104.20 | 104.40 | 104.40 | 1,549 |
| 20 Apr 2022 | 104.00 | 104.00 | 101.20 | 102.80 | 102.80 | 5,668 |
| 19 Apr 2022 | 107.40 | 107.60 | 102.80 | 102.80 | 102.80 | 3,017 |
| 13 Apr 2022 | 105.40 | 106.20 | 104.00 | 105.80 | 105.80 | 3,545 |
| 12 Apr 2022 | 107.60 | 107.60 | 100.00 | 103.20 | 103.20 | 1,039 |
| 11 Apr 2022 | 110.00 | 110.20 | 104.00 | 104.60 | 104.60 | 11,985 |
| 08 Apr 2022 | 114.00 | 114.00 | 110.00 | 110.40 | 110.40 | 4,950 |
| 07 Apr 2022 | 113.20 | 113.20 | 111.20 | 112.60 | 112.60 | 2,389 |
| 06 Apr 2022 | 120.60 | 120.60 | 112.20 | 113.00 | 113.00 | 16,083 |
| 06 Apr 2022 | 6 Dividend | |||||
| 05 Apr 2022 | 125.20 | 125.20 | 118.20 | 121.60 | 115.60 | 29,542 |
| 04 Apr 2022 | 125.20 | 125.20 | 123.40 | 123.40 | 117.31 | 15,153 |
| 01 Apr 2022 | 131.00 | 131.00 | 125.20 | 125.20 | 119.02 | 3,097 |
| 31 Mar 2022 | 126.50 | 126.50 | 123.50 | 126.00 | 119.78 | 9,542 |
| 30 Mar 2022 | 125.50 | 126.00 | 125.00 | 125.50 | 119.31 | 2,871 |
| 29 Mar 2022 | 127.00 | 127.00 | 122.50 | 125.00 | 118.83 | 8,754 |
| 28 Mar 2022 | 127.00 | 127.00 | 122.50 | 124.00 | 117.88 | 12,894 |
| 25 Mar 2022 | 126.50 | 127.50 | 125.00 | 125.00 | 118.83 | 598 |
| 24 Mar 2022 | 126.00 | 126.00 | 124.00 | 124.00 | 117.88 | 395 |
| 23 Mar 2022 | 130.00 | 130.50 | 125.00 | 130.00 | 123.59 | 6,643 |
| 22 Mar 2022 | 126.50 | 129.00 | 126.50 | 129.00 | 122.63 | 3,462 |
| 21 Mar 2022 | 129.50 | 129.50 | 126.50 | 127.00 | 120.73 | 4,337 |
| 18 Mar 2022 | 127.50 | 130.00 | 127.00 | 130.00 | 123.59 | 2,113 |
| 17 Mar 2022 | 128.00 | 129.00 | 127.50 | 129.00 | 122.63 | 9,164 |
| 16 Mar 2022 | 130.00 | 130.00 | 127.50 | 128.00 | 121.68 | 3,733 |
| 15 Mar 2022 | 128.50 | 132.00 | 128.50 | 130.00 | 123.59 | 3,881 |
| 14 Mar 2022 | 128.00 | 131.50 | 127.50 | 127.50 | 121.21 | 6,901 |
| 11 Mar 2022 | 131.00 | 131.00 | 128.00 | 128.00 | 121.68 | 4,915 |
| 10 Mar 2022 | 129.50 | 131.50 | 129.50 | 131.50 | 125.01 | 1,054 |
| 09 Mar 2022 | 132.00 | 132.00 | 129.50 | 131.00 | 124.54 | 1,000 |
| 08 Mar 2022 | 130.00 | 132.00 | 130.00 | 130.50 | 124.06 | 759 |
| 07 Mar 2022 | 132.50 | 133.00 | 127.00 | 128.50 | 122.16 | 6,338 |
| 04 Mar 2022 | 134.00 | 137.00 | 134.00 | 135.50 | 128.81 | 3,445 |
| 03 Mar 2022 | 135.00 | 137.00 | 135.00 | 136.50 | 129.76 | 1,926 |
| 02 Mar 2022 | 130.50 | 137.00 | 130.00 | 135.00 | 128.34 | 3,343 |
| 01 Mar 2022 | 138.00 | 148.00 | 135.00 | 136.00 | 129.29 | 10,254 |
| 28 Feb 2022 | 125.50 | 131.50 | 125.50 | 131.50 | 125.01 | 7,438 |
| 25 Feb 2022 | 121.00 | 125.00 | 115.50 | 124.00 | 117.88 | 11,680 |
| 24 Feb 2022 | 128.50 | 129.00 | 122.00 | 123.50 | 117.41 | 3,529 |
| 23 Feb 2022 | 131.50 | 132.50 | 131.00 | 131.00 | 124.54 | 7,957 |
| 22 Feb 2022 | 129.00 | 134.00 | 125.00 | 131.00 | 124.54 | 5,840 |
| 21 Feb 2022 | 135.00 | 135.00 | 129.00 | 131.00 | 124.54 | 4,261 |
| 18 Feb 2022 | 135.00 | 136.00 | 135.00 | 135.00 | 128.34 | 3,100 |
| 17 Feb 2022 | 138.00 | 138.00 | 135.00 | 135.00 | 128.34 | 501 |
| 16 Feb 2022 | 137.50 | 137.50 | 135.00 | 135.00 | 128.34 | 5,572 |
| 15 Feb 2022 | 132.00 | 138.50 | 132.00 | 138.00 | 131.19 | 5,119 |
| 14 Feb 2022 | 135.00 | 135.00 | 130.00 | 132.00 | 125.49 | 3,673 |
| 11 Feb 2022 | 139.00 | 139.00 | 137.00 | 137.00 | 130.24 | 6,635 |
| 10 Feb 2022 | 140.00 | 140.00 | 139.00 | 140.00 | 133.09 | 6,199 |
| 09 Feb 2022 | 140.50 | 140.50 | 139.00 | 140.00 | 133.09 | 7,693 |
| 08 Feb 2022 | 139.00 | 140.00 | 137.00 | 137.00 | 130.24 | 5,509 |
| 07 Feb 2022 | 138.00 | 140.00 | 138.00 | 138.50 | 131.67 | 6,442 |
| 04 Feb 2022 | 134.50 | 139.50 | 134.50 | 139.00 | 132.14 | 3,508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
