TCM Group A/S (TCM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 03:04PM CET
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | 2,561 |
| 07 Dec 2023 | 42.80 | 44.40 | 41.10 | 44.10 | 44.10 | 1,911 |
| 06 Dec 2023 | 44.40 | 44.50 | 42.50 | 42.80 | 42.80 | 10,099 |
| 05 Dec 2023 | 41.30 | 44.80 | 41.00 | 42.30 | 42.30 | 15,993 |
| 04 Dec 2023 | 40.00 | 41.30 | 40.00 | 41.30 | 41.30 | 2,789 |
| 01 Dec 2023 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 929 |
| 30 Nov 2023 | 40.70 | 40.70 | 39.10 | 40.40 | 40.40 | 7,617 |
| 29 Nov 2023 | 39.40 | 40.70 | 39.40 | 40.70 | 40.70 | 545 |
| 28 Nov 2023 | 40.00 | 41.10 | 39.10 | 39.20 | 39.20 | 7,267 |
| 27 Nov 2023 | 41.20 | 41.20 | 40.10 | 40.30 | 40.30 | 1,020 |
| 24 Nov 2023 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 2,853 |
| 23 Nov 2023 | 39.50 | 40.90 | 39.50 | 40.90 | 40.90 | 1,556 |
| 22 Nov 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,413 |
| 21 Nov 2023 | 41.00 | 41.00 | 39.80 | 39.80 | 39.80 | 1,322 |
| 20 Nov 2023 | 41.10 | 41.10 | 40.00 | 40.70 | 40.70 | 4,688 |
| 17 Nov 2023 | 38.60 | 41.40 | 38.60 | 41.10 | 41.10 | 12,461 |
| 16 Nov 2023 | 39.20 | 39.50 | 38.40 | 38.40 | 38.40 | 8,619 |
| 15 Nov 2023 | 38.50 | 38.90 | 37.30 | 38.90 | 38.90 | 12,557 |
| 14 Nov 2023 | 37.90 | 37.90 | 36.10 | 37.00 | 37.00 | 9,645 |
| 13 Nov 2023 | 37.30 | 38.50 | 35.30 | 36.50 | 36.50 | 19,482 |
| 10 Nov 2023 | 37.70 | 37.90 | 37.40 | 37.50 | 37.50 | 1,096 |
| 09 Nov 2023 | 37.90 | 39.20 | 37.70 | 37.80 | 37.80 | 12,232 |
| 08 Nov 2023 | 38.20 | 38.30 | 37.50 | 38.10 | 38.10 | 5,519 |
| 07 Nov 2023 | 38.90 | 38.90 | 38.30 | 38.30 | 38.30 | 1,359 |
| 06 Nov 2023 | 38.80 | 39.20 | 38.50 | 38.50 | 38.50 | 1,107 |
| 03 Nov 2023 | 38.50 | 39.40 | 37.90 | 38.80 | 38.80 | 7,427 |
| 02 Nov 2023 | 38.50 | 38.50 | 37.90 | 38.40 | 38.40 | 6,915 |
| 01 Nov 2023 | 39.10 | 39.40 | 37.10 | 38.50 | 38.50 | 4,005 |
| 31 Oct 2023 | 36.40 | 39.40 | 36.40 | 39.40 | 39.40 | 15,482 |
| 30 Oct 2023 | 38.00 | 40.40 | 38.00 | 38.80 | 38.80 | 661 |
| 27 Oct 2023 | 38.20 | 40.40 | 38.20 | 39.40 | 39.40 | 3,160 |
| 26 Oct 2023 | 39.30 | 43.70 | 38.20 | 38.20 | 38.20 | 1,388 |
| 25 Oct 2023 | 39.60 | 40.00 | 39.10 | 39.80 | 39.80 | 18,906 |
| 24 Oct 2023 | 40.50 | 41.00 | 39.50 | 40.10 | 40.10 | 5,586 |
| 23 Oct 2023 | 46.00 | 46.00 | 40.50 | 40.50 | 40.50 | 2,492 |
| 20 Oct 2023 | 40.70 | 41.00 | 40.30 | 41.00 | 41.00 | 8,255 |
| 19 Oct 2023 | 42.00 | 42.00 | 40.00 | 40.70 | 40.70 | 39,460 |
| 18 Oct 2023 | 46.20 | 46.40 | 46.20 | 46.30 | 46.30 | 46,847 |
| 17 Oct 2023 | 47.00 | 47.00 | 46.20 | 46.20 | 46.20 | 2,814 |
| 16 Oct 2023 | 46.10 | 46.10 | 45.70 | 46.00 | 46.00 | 4,600 |
| 13 Oct 2023 | 47.20 | 47.20 | 45.20 | 46.00 | 46.00 | 3,361 |
| 12 Oct 2023 | 47.00 | 47.20 | 46.50 | 47.20 | 47.20 | 9,209 |
| 11 Oct 2023 | 46.70 | 47.00 | 46.70 | 47.00 | 47.00 | 1,411 |
| 10 Oct 2023 | 48.00 | 48.60 | 46.50 | 47.00 | 47.00 | 2,472 |
| 09 Oct 2023 | 46.30 | 47.90 | 46.30 | 47.00 | 47.00 | 763 |
| 06 Oct 2023 | 46.00 | 48.20 | 45.10 | 48.20 | 48.20 | 14,577 |
| 05 Oct 2023 | 47.10 | 47.20 | 46.00 | 46.00 | 46.00 | 14,314 |
| 04 Oct 2023 | 49.80 | 49.80 | 46.60 | 47.10 | 47.10 | 3,223 |
| 03 Oct 2023 | 49.50 | 50.00 | 46.60 | 48.90 | 48.90 | 17,382 |
| 02 Oct 2023 | 51.20 | 51.20 | 49.00 | 49.00 | 49.00 | 11,325 |
| 29 Sept 2023 | 49.50 | 49.50 | 48.50 | 49.50 | 49.50 | 31,486 |
| 28 Sept 2023 | 48.80 | 50.00 | 48.80 | 49.50 | 49.50 | 25,993 |
| 27 Sept 2023 | 49.00 | 51.00 | 48.60 | 50.80 | 50.80 | 4,626 |
| 26 Sept 2023 | 51.80 | 51.80 | 50.00 | 50.00 | 50.00 | 3,111 |
| 25 Sept 2023 | 51.20 | 52.80 | 50.00 | 50.00 | 50.00 | 9,237 |
| 22 Sept 2023 | 55.20 | 55.20 | 51.60 | 51.60 | 51.60 | 4,980 |
| 21 Sept 2023 | 56.00 | 56.00 | 54.20 | 54.20 | 54.20 | 1,457 |
| 20 Sept 2023 | 56.00 | 56.00 | 55.40 | 56.00 | 56.00 | 1,472 |
| 19 Sept 2023 | 56.00 | 56.00 | 54.20 | 55.80 | 55.80 | 2,088 |
| 18 Sept 2023 | 57.00 | 57.40 | 55.20 | 55.60 | 55.60 | 1,417 |
| 15 Sept 2023 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 9,849 |
| 14 Sept 2023 | 57.60 | 58.00 | 55.80 | 56.00 | 56.00 | 6,616 |
| 13 Sept 2023 | 58.60 | 58.60 | 57.60 | 58.00 | 58.00 | 3,003 |
| 12 Sept 2023 | 58.40 | 59.80 | 58.40 | 59.00 | 59.00 | 5,951 |
| 11 Sept 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 4 |
| 08 Sept 2023 | 59.00 | 59.80 | 58.00 | 58.20 | 58.20 | 1,706 |
| 07 Sept 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 27 |
| 06 Sept 2023 | 59.20 | 60.00 | 59.00 | 59.00 | 59.00 | 441 |
| 05 Sept 2023 | 59.20 | 60.00 | 59.20 | 59.20 | 59.20 | 756 |
| 04 Sept 2023 | 59.80 | 60.00 | 57.80 | 59.00 | 59.00 | 868 |
| 01 Sept 2023 | 60.20 | 60.60 | 59.40 | 60.00 | 60.00 | 2,415 |
| 31 Aug 2023 | 58.20 | 65.20 | 58.20 | 64.40 | 64.40 | 12,554 |
| 30 Aug 2023 | 62.20 | 62.20 | 57.60 | 60.00 | 60.00 | 8,718 |
| 29 Aug 2023 | 59.00 | 61.80 | 59.00 | 61.80 | 61.80 | 1,535 |
| 28 Aug 2023 | 58.40 | 60.00 | 58.00 | 60.00 | 60.00 | 1,572 |
| 25 Aug 2023 | 61.00 | 61.00 | 57.40 | 57.40 | 57.40 | 2,888 |
| 24 Aug 2023 | 58.40 | 59.00 | 58.00 | 58.00 | 58.00 | 5,372 |
| 23 Aug 2023 | 60.00 | 61.00 | 58.40 | 58.60 | 58.60 | 4,545 |
| 22 Aug 2023 | 59.00 | 60.00 | 58.40 | 58.40 | 58.40 | 7,538 |
| 21 Aug 2023 | 61.60 | 63.00 | 59.40 | 59.80 | 59.80 | 12,421 |
| 18 Aug 2023 | 62.60 | 64.20 | 62.20 | 62.20 | 62.20 | 732 |
| 17 Aug 2023 | 62.40 | 64.40 | 61.20 | 64.40 | 64.40 | 868 |
| 16 Aug 2023 | 65.00 | 66.60 | 62.00 | 62.40 | 62.40 | 2,178 |
| 15 Aug 2023 | 65.60 | 65.60 | 61.80 | 64.00 | 64.00 | 5,217 |
| 14 Aug 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | 1 |
| 11 Aug 2023 | 66.00 | 67.40 | 66.00 | 66.20 | 66.20 | 1,592 |
| 10 Aug 2023 | 66.60 | 66.60 | 65.00 | 65.00 | 65.00 | 6,365 |
| 09 Aug 2023 | 66.00 | 67.00 | 66.00 | 66.40 | 66.40 | 25,408 |
| 08 Aug 2023 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 721 |
| 07 Aug 2023 | 66.00 | 67.80 | 65.40 | 66.00 | 66.00 | 2,739 |
| 04 Aug 2023 | 66.20 | 68.20 | 66.00 | 68.20 | 68.20 | 650 |
| 03 Aug 2023 | 68.60 | 68.60 | 67.80 | 68.40 | 68.40 | 7,972 |
| 02 Aug 2023 | 68.60 | 68.60 | 66.40 | 67.40 | 67.40 | 944 |
| 01 Aug 2023 | 69.00 | 69.00 | 66.20 | 66.20 | 66.20 | 292 |
| 31 Jul 2023 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | 6,243 |
| 28 Jul 2023 | 64.60 | 66.00 | 64.60 | 66.00 | 66.00 | 6,914 |
| 27 Jul 2023 | 66.60 | 66.60 | 65.00 | 66.00 | 66.00 | 622 |
| 26 Jul 2023 | 65.60 | 66.40 | 64.00 | 66.40 | 66.40 | 3,825 |
| 25 Jul 2023 | 65.40 | 65.80 | 61.80 | 64.00 | 64.00 | 5,728 |
| 24 Jul 2023 | 66.80 | 66.80 | 65.40 | 66.60 | 66.60 | 591 |
| *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.