TCM Group A/S (TCM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:51PM CET
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 73.60 | 73.60 | 72.10 | 73.50 | 73.50 | 328,378 |
| 02 Feb 2023 | 72.70 | 75.60 | 72.00 | 73.60 | 73.60 | 9,540 |
| 01 Feb 2023 | 73.50 | 78.00 | 71.50 | 73.00 | 73.00 | 5,042 |
| 31 Jan 2023 | 74.70 | 74.70 | 72.00 | 73.00 | 73.00 | 5,915 |
| 30 Jan 2023 | 74.30 | 75.80 | 74.30 | 74.50 | 74.50 | 3,039 |
| 27 Jan 2023 | 73.60 | 75.30 | 73.00 | 74.30 | 74.30 | 3,079 |
| 26 Jan 2023 | 71.00 | 73.00 | 71.00 | 71.60 | 71.60 | 100,871 |
| 25 Jan 2023 | 74.80 | 74.80 | 70.00 | 70.50 | 70.50 | 167,414 |
| 24 Jan 2023 | 77.00 | 80.00 | 74.10 | 75.60 | 75.60 | 41,719 |
| 23 Jan 2023 | 76.50 | 77.90 | 74.20 | 77.90 | 77.90 | 12,969 |
| 20 Jan 2023 | 76.00 | 78.10 | 75.40 | 76.50 | 76.50 | 9,252 |
| 19 Jan 2023 | 75.00 | 75.40 | 74.00 | 75.40 | 75.40 | 17,275 |
| 18 Jan 2023 | 73.50 | 75.00 | 73.00 | 74.70 | 74.70 | 33,539 |
| 17 Jan 2023 | 73.50 | 74.00 | 72.80 | 73.00 | 73.00 | 306 |
| 16 Jan 2023 | 74.00 | 74.00 | 73.00 | 73.50 | 73.50 | 12,356 |
| 13 Jan 2023 | 74.00 | 74.00 | 71.20 | 74.00 | 74.00 | 9,439 |
| 12 Jan 2023 | 73.70 | 74.20 | 73.50 | 74.00 | 74.00 | 17,156 |
| 11 Jan 2023 | 72.10 | 74.50 | 72.10 | 73.70 | 73.70 | 5,281 |
| 10 Jan 2023 | 75.30 | 75.40 | 71.00 | 74.70 | 74.70 | 2,078 |
| 09 Jan 2023 | 72.80 | 75.40 | 71.00 | 75.30 | 75.30 | 12,100 |
| 06 Jan 2023 | 72.90 | 73.00 | 72.80 | 72.80 | 72.80 | 680 |
| 05 Jan 2023 | 72.00 | 72.00 | 71.70 | 72.00 | 72.00 | 921 |
| 04 Jan 2023 | 71.50 | 73.00 | 71.50 | 71.60 | 71.60 | 12,040 |
| 03 Jan 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5,376 |
| 02 Jan 2023 | 73.00 | 73.00 | 70.10 | 73.00 | 73.00 | 2,572 |
| 30 Dec 2022 | 72.50 | 73.00 | 70.20 | 73.00 | 73.00 | 4,664 |
| 29 Dec 2022 | 72.50 | 73.00 | 70.30 | 72.90 | 72.90 | 28,479 |
| 28 Dec 2022 | 70.00 | 73.00 | 70.00 | 72.90 | 72.90 | 15,846 |
| 27 Dec 2022 | 69.30 | 73.90 | 68.10 | 70.00 | 70.00 | 4,263 |
| 23 Dec 2022 | 68.40 | 68.90 | 66.00 | 68.90 | 68.90 | 8,382 |
| 22 Dec 2022 | 66.00 | 66.60 | 65.50 | 66.60 | 66.60 | 5,942 |
| 21 Dec 2022 | 64.40 | 66.00 | 63.10 | 66.00 | 66.00 | 5,069 |
| 20 Dec 2022 | 65.00 | 65.00 | 63.00 | 64.40 | 64.40 | 7,404 |
| 19 Dec 2022 | 64.40 | 65.70 | 64.20 | 65.00 | 65.00 | 11,067 |
| 16 Dec 2022 | 65.00 | 66.90 | 65.00 | 65.70 | 65.70 | 4,685 |
| 15 Dec 2022 | 65.00 | 65.70 | 64.00 | 65.70 | 65.70 | 3,345 |
| 14 Dec 2022 | 65.00 | 65.40 | 64.00 | 64.00 | 64.00 | 2,142 |
| 13 Dec 2022 | 65.50 | 66.80 | 64.10 | 65.70 | 65.70 | 4,341 |
| 12 Dec 2022 | 64.30 | 65.60 | 63.60 | 65.40 | 65.40 | 4,201 |
| 09 Dec 2022 | 64.60 | 65.80 | 63.40 | 64.00 | 64.00 | 189,998 |
| 08 Dec 2022 | 65.00 | 66.00 | 63.00 | 63.20 | 63.20 | 4,316 |
| 07 Dec 2022 | 65.10 | 65.40 | 64.90 | 64.90 | 64.90 | 5,597 |
| 06 Dec 2022 | 66.10 | 66.10 | 65.00 | 65.00 | 65.00 | 5,394 |
| 05 Dec 2022 | 65.20 | 66.20 | 65.00 | 65.90 | 65.90 | 8,629 |
| 02 Dec 2022 | 66.20 | 66.20 | 65.20 | 65.30 | 65.30 | 1,316 |
| 01 Dec 2022 | 65.90 | 66.00 | 65.30 | 65.30 | 65.30 | 11,956 |
| 30 Nov 2022 | 66.80 | 66.90 | 65.30 | 66.80 | 66.80 | 16,462 |
| 29 Nov 2022 | 64.90 | 66.90 | 64.90 | 66.90 | 66.90 | 40,512 |
| 28 Nov 2022 | 65.50 | 65.50 | 64.90 | 64.90 | 64.90 | 4,852 |
| 25 Nov 2022 | 65.40 | 65.50 | 65.00 | 65.00 | 65.00 | 5,149 |
| 24 Nov 2022 | 65.40 | 65.50 | 65.00 | 65.10 | 65.10 | 7,006 |
| 23 Nov 2022 | 64.60 | 65.70 | 64.60 | 64.90 | 64.90 | 1,679 |
| 22 Nov 2022 | 65.10 | 66.60 | 65.00 | 65.00 | 65.00 | 15,753 |
| 21 Nov 2022 | 67.30 | 67.30 | 64.60 | 65.00 | 65.00 | 27,113 |
| 18 Nov 2022 | 65.10 | 66.80 | 64.70 | 65.00 | 65.00 | 56,781 |
| 17 Nov 2022 | 65.20 | 67.40 | 65.00 | 65.00 | 65.00 | 28,976 |
| 16 Nov 2022 | 68.00 | 68.00 | 65.00 | 65.40 | 65.40 | 10,921 |
| 15 Nov 2022 | 70.50 | 70.50 | 65.20 | 68.50 | 68.50 | 9,173 |
| 14 Nov 2022 | 71.00 | 73.40 | 70.80 | 72.60 | 72.60 | 9,020 |
| 11 Nov 2022 | 70.50 | 72.80 | 70.50 | 70.80 | 70.80 | 3,718 |
| 10 Nov 2022 | 70.20 | 70.50 | 70.20 | 70.50 | 70.50 | 2,048 |
| 09 Nov 2022 | 70.20 | 70.50 | 70.20 | 70.50 | 70.50 | 930 |
| 08 Nov 2022 | 71.00 | 71.20 | 70.70 | 70.70 | 70.70 | 3,547 |
| 07 Nov 2022 | 71.30 | 71.80 | 70.70 | 70.70 | 70.70 | 2,236 |
| 04 Nov 2022 | 72.60 | 72.60 | 69.30 | 70.70 | 70.70 | 2,969 |
| 03 Nov 2022 | 70.90 | 71.00 | 70.90 | 70.90 | 70.90 | 579 |
| 02 Nov 2022 | 72.40 | 72.80 | 70.10 | 72.50 | 72.50 | 882 |
| 01 Nov 2022 | 72.80 | 72.90 | 69.40 | 72.40 | 72.40 | 5,157 |
| 31 Oct 2022 | 69.60 | 71.30 | 69.60 | 71.30 | 71.30 | 4,756 |
| 28 Oct 2022 | 69.60 | 70.00 | 69.60 | 70.00 | 70.00 | 767 |
| 27 Oct 2022 | 70.50 | 70.90 | 69.00 | 69.30 | 69.30 | 7,718 |
| 26 Oct 2022 | 70.00 | 71.40 | 68.40 | 70.00 | 70.00 | 14,806 |
| 25 Oct 2022 | 70.50 | 70.80 | 70.00 | 70.00 | 70.00 | 2,520 |
| 24 Oct 2022 | 68.20 | 71.00 | 68.20 | 71.00 | 71.00 | 1,948 |
| 21 Oct 2022 | 70.60 | 71.90 | 70.50 | 71.00 | 71.00 | 2,077 |
| 20 Oct 2022 | 70.90 | 70.90 | 70.50 | 70.50 | 70.50 | 3,762 |
| 19 Oct 2022 | 73.90 | 74.00 | 69.00 | 69.00 | 69.00 | 4,426 |
| 18 Oct 2022 | 69.90 | 70.20 | 69.90 | 70.00 | 70.00 | 3,598 |
| 17 Oct 2022 | 70.80 | 70.90 | 69.00 | 70.00 | 70.00 | 2,109 |
| 14 Oct 2022 | 68.50 | 70.90 | 68.50 | 70.90 | 70.90 | 1,194 |
| 13 Oct 2022 | 70.00 | 70.90 | 68.00 | 68.00 | 68.00 | 372 |
| 12 Oct 2022 | 70.00 | 70.30 | 68.90 | 70.00 | 70.00 | 854 |
| 11 Oct 2022 | 70.00 | 72.90 | 68.00 | 68.00 | 68.00 | 34,181 |
| 10 Oct 2022 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 1,044 |
| 07 Oct 2022 | 67.20 | 68.90 | 65.90 | 68.10 | 68.10 | 33,805 |
| 06 Oct 2022 | 67.90 | 67.90 | 66.40 | 67.60 | 67.60 | 229 |
| 05 Oct 2022 | 66.20 | 67.90 | 65.00 | 66.90 | 66.90 | 823 |
| 04 Oct 2022 | 66.60 | 67.80 | 65.40 | 66.20 | 66.20 | 46,212 |
| 03 Oct 2022 | 65.00 | 65.60 | 64.10 | 65.60 | 65.60 | 1,951 |
| 30 Sept 2022 | 67.00 | 67.00 | 64.00 | 66.00 | 66.00 | 12,096 |
| 29 Sept 2022 | 66.80 | 67.50 | 64.10 | 67.40 | 67.40 | 24,677 |
| 28 Sept 2022 | 66.90 | 67.00 | 63.00 | 66.30 | 66.30 | 9,673 |
| 27 Sept 2022 | 70.00 | 70.80 | 62.80 | 67.80 | 67.80 | 25,453 |
| 26 Sept 2022 | 74.20 | 74.20 | 69.30 | 71.00 | 71.00 | 4,368 |
| 23 Sept 2022 | 74.20 | 74.90 | 74.00 | 74.00 | 74.00 | 11,190 |
| 22 Sept 2022 | 75.20 | 77.50 | 75.00 | 75.00 | 75.00 | 8,936 |
| 21 Sept 2022 | 75.50 | 75.50 | 75.00 | 75.20 | 75.20 | 1,017 |
| 20 Sept 2022 | 76.50 | 76.50 | 75.00 | 75.40 | 75.40 | 1,503 |
| 19 Sept 2022 | 78.00 | 78.00 | 75.10 | 76.80 | 76.80 | 12,608 |
| 16 Sept 2022 | 79.90 | 79.90 | 78.50 | 78.60 | 78.60 | 1,059 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
