Tivoli A/S (TIV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:51PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 746.00 | 746.00 | 736.00 | 744.00 | 744.00 | 770 |
| 25 Apr 2024 | 742.00 | 744.00 | 732.00 | 736.00 | 736.00 | 1,616 |
| 24 Apr 2024 | 740.00 | 742.00 | 730.00 | 740.00 | 740.00 | 913 |
| 24 Apr 2024 | 3.77 Dividend | |||||
| 23 Apr 2024 | 736.00 | 740.00 | 728.00 | 740.00 | 736.23 | 1,229 |
| 22 Apr 2024 | 724.00 | 734.00 | 722.00 | 724.00 | 720.31 | 893 |
| 19 Apr 2024 | 714.00 | 726.00 | 714.00 | 718.00 | 714.34 | 918 |
| 18 Apr 2024 | 720.00 | 728.00 | 716.00 | 720.00 | 716.33 | 625 |
| 17 Apr 2024 | 716.00 | 724.00 | 716.00 | 716.00 | 712.35 | 508 |
| 16 Apr 2024 | 720.00 | 724.00 | 716.00 | 716.00 | 712.35 | 424 |
| 15 Apr 2024 | 720.00 | 720.00 | 714.00 | 716.00 | 712.35 | 662 |
| 12 Apr 2024 | 722.00 | 730.00 | 714.00 | 714.00 | 710.36 | 1,099 |
| 11 Apr 2024 | 716.00 | 724.00 | 714.00 | 722.00 | 718.32 | 610 |
| 10 Apr 2024 | 720.00 | 724.00 | 716.00 | 718.00 | 714.34 | 788 |
| 09 Apr 2024 | 726.00 | 728.00 | 714.00 | 718.00 | 714.34 | 878 |
| 08 Apr 2024 | 724.00 | 730.00 | 716.00 | 724.00 | 720.31 | 786 |
| 05 Apr 2024 | 726.00 | 730.00 | 712.00 | 730.00 | 726.28 | 1,064 |
| 04 Apr 2024 | 718.00 | 728.00 | 718.00 | 726.00 | 722.30 | 880 |
| 03 Apr 2024 | 728.00 | 730.00 | 712.00 | 720.00 | 716.33 | 2,908 |
| 02 Apr 2024 | 738.00 | 740.00 | 722.00 | 728.00 | 724.29 | 2,408 |
| 27 Mar 2024 | 734.00 | 744.00 | 730.00 | 740.00 | 736.23 | 574 |
| 26 Mar 2024 | 744.00 | 746.00 | 722.00 | 732.00 | 728.27 | 1,099 |
| 25 Mar 2024 | 748.00 | 752.00 | 734.00 | 744.00 | 740.21 | 691 |
| 22 Mar 2024 | 738.00 | 756.00 | 738.00 | 754.00 | 750.16 | 910 |
| 21 Mar 2024 | 756.00 | 756.00 | 746.00 | 746.00 | 742.20 | 782 |
| 20 Mar 2024 | 752.00 | 754.00 | 744.00 | 754.00 | 750.16 | 830 |
| 19 Mar 2024 | 744.00 | 754.00 | 742.00 | 752.00 | 748.17 | 1,036 |
| 18 Mar 2024 | 726.00 | 746.00 | 726.00 | 740.00 | 736.23 | 674 |
| 15 Mar 2024 | 730.00 | 742.00 | 724.00 | 734.00 | 730.26 | 1,094 |
| 14 Mar 2024 | 724.00 | 734.00 | 716.00 | 730.00 | 726.28 | 1,339 |
| 13 Mar 2024 | 726.00 | 730.00 | 722.00 | 728.00 | 724.29 | 786 |
| 12 Mar 2024 | 726.00 | 738.00 | 722.00 | 736.00 | 732.25 | 929 |
| 11 Mar 2024 | 710.00 | 726.00 | 710.00 | 720.00 | 716.33 | 632 |
| 08 Mar 2024 | 724.00 | 730.00 | 720.00 | 720.00 | 716.33 | 507 |
| 07 Mar 2024 | 716.00 | 724.00 | 712.00 | 724.00 | 720.31 | 862 |
| 06 Mar 2024 | 732.00 | 732.00 | 718.00 | 724.00 | 720.31 | 489 |
| 05 Mar 2024 | 718.00 | 734.00 | 716.00 | 732.00 | 728.27 | 529 |
| 04 Mar 2024 | 718.00 | 734.00 | 714.00 | 714.00 | 710.36 | 1,177 |
| 01 Mar 2024 | 716.00 | 724.00 | 712.00 | 718.00 | 714.34 | 973 |
| 29 Feb 2024 | 754.00 | 754.00 | 716.00 | 716.00 | 712.35 | 2,132 |
| 28 Feb 2024 | 740.00 | 744.00 | 734.00 | 744.00 | 740.21 | 205 |
| 27 Feb 2024 | 734.00 | 742.00 | 732.00 | 740.00 | 736.23 | 425 |
| 26 Feb 2024 | 740.00 | 746.00 | 730.00 | 732.00 | 728.27 | 1,051 |
| 23 Feb 2024 | 756.00 | 756.00 | 746.00 | 754.00 | 750.16 | 735 |
| 22 Feb 2024 | 752.00 | 760.00 | 752.00 | 756.00 | 752.15 | 470 |
| 21 Feb 2024 | 758.00 | 758.00 | 752.00 | 752.00 | 748.17 | 709 |
| 20 Feb 2024 | 758.00 | 770.00 | 758.00 | 764.00 | 760.11 | 619 |
| 19 Feb 2024 | 756.00 | 762.00 | 754.00 | 756.00 | 752.15 | 933 |
| 16 Feb 2024 | 760.00 | 760.00 | 752.00 | 760.00 | 756.13 | 623 |
| 15 Feb 2024 | 754.00 | 760.00 | 754.00 | 760.00 | 756.13 | 490 |
| 14 Feb 2024 | 754.00 | 760.00 | 754.00 | 756.00 | 752.15 | 553 |
| 13 Feb 2024 | 756.00 | 760.00 | 754.00 | 754.00 | 750.16 | 511 |
| 12 Feb 2024 | 758.00 | 760.00 | 754.00 | 754.00 | 750.16 | 732 |
| 09 Feb 2024 | 758.00 | 758.00 | 752.00 | 758.00 | 754.14 | 647 |
| 08 Feb 2024 | 756.00 | 760.00 | 754.00 | 760.00 | 756.13 | 744 |
| 07 Feb 2024 | 756.00 | 760.00 | 756.00 | 756.00 | 752.15 | 4,961 |
| 06 Feb 2024 | 760.00 | 770.00 | 760.00 | 762.00 | 758.12 | 1,522 |
| 05 Feb 2024 | 762.00 | 764.00 | 760.00 | 760.00 | 756.13 | 323 |
| 02 Feb 2024 | 760.00 | 768.00 | 760.00 | 762.00 | 758.12 | 436 |
| 01 Feb 2024 | 770.00 | 770.00 | 758.00 | 764.00 | 760.11 | 783 |
| 31 Jan 2024 | 752.00 | 770.00 | 752.00 | 770.00 | 766.08 | 1,317 |
| 30 Jan 2024 | 754.00 | 754.00 | 752.00 | 752.00 | 748.17 | 246 |
| 29 Jan 2024 | 756.00 | 756.00 | 752.00 | 752.00 | 748.17 | 104 |
| 26 Jan 2024 | 754.00 | 758.00 | 754.00 | 758.00 | 754.14 | 973 |
| 25 Jan 2024 | 746.00 | 754.00 | 746.00 | 754.00 | 750.16 | 874 |
| 24 Jan 2024 | 748.00 | 754.00 | 746.00 | 748.00 | 744.19 | 761 |
| 23 Jan 2024 | 748.00 | 752.00 | 744.00 | 746.00 | 742.20 | 1,387 |
| 22 Jan 2024 | 742.00 | 750.00 | 740.00 | 742.00 | 738.22 | 869 |
| 19 Jan 2024 | 738.00 | 740.00 | 734.00 | 740.00 | 736.23 | 527 |
| 18 Jan 2024 | 734.00 | 738.00 | 734.00 | 734.00 | 730.26 | 444 |
| 17 Jan 2024 | 728.00 | 736.00 | 728.00 | 730.00 | 726.28 | 643 |
| 16 Jan 2024 | 728.00 | 736.00 | 728.00 | 728.00 | 724.29 | 1,135 |
| 15 Jan 2024 | 736.00 | 738.00 | 730.00 | 734.00 | 730.26 | 588 |
| 12 Jan 2024 | 734.00 | 736.00 | 730.00 | 734.00 | 730.26 | 684 |
| 11 Jan 2024 | 732.00 | 732.00 | 726.00 | 732.00 | 728.27 | 479 |
| 10 Jan 2024 | 728.00 | 732.00 | 726.00 | 732.00 | 728.27 | 639 |
| 09 Jan 2024 | 724.00 | 728.00 | 722.00 | 728.00 | 724.29 | 913 |
| 08 Jan 2024 | 722.00 | 724.00 | 718.00 | 722.00 | 718.32 | 666 |
| 05 Jan 2024 | 710.00 | 722.00 | 710.00 | 722.00 | 718.32 | 874 |
| 04 Jan 2024 | 710.00 | 716.00 | 710.00 | 714.00 | 710.36 | 587 |
| 03 Jan 2024 | 706.00 | 710.00 | 704.00 | 706.00 | 702.40 | 782 |
| 02 Jan 2024 | 704.00 | 712.00 | 700.00 | 710.00 | 706.38 | 1,305 |
| 29 Dec 2023 | 706.00 | 708.00 | 696.00 | 704.00 | 700.41 | 1,220 |
| 28 Dec 2023 | 700.00 | 704.00 | 700.00 | 704.00 | 700.41 | 861 |
| 27 Dec 2023 | 702.00 | 706.00 | 700.00 | 704.00 | 700.41 | 1,170 |
| 22 Dec 2023 | 702.00 | 708.00 | 700.00 | 704.00 | 700.41 | 703 |
| 21 Dec 2023 | 706.00 | 706.00 | 700.00 | 700.00 | 696.43 | 349 |
| 20 Dec 2023 | 704.00 | 712.00 | 698.00 | 712.00 | 708.37 | 1,020 |
| 19 Dec 2023 | 702.00 | 708.00 | 696.00 | 704.00 | 700.41 | 544 |
| 18 Dec 2023 | 696.00 | 706.00 | 696.00 | 702.00 | 698.42 | 1,037 |
| 15 Dec 2023 | 700.00 | 710.00 | 698.00 | 700.00 | 696.43 | 654 |
| 14 Dec 2023 | 710.00 | 710.00 | 698.00 | 700.00 | 696.43 | 1,519 |
| 13 Dec 2023 | 702.00 | 702.00 | 694.00 | 702.00 | 698.42 | 844 |
| 12 Dec 2023 | 704.00 | 704.00 | 700.00 | 702.00 | 698.42 | 782 |
| 11 Dec 2023 | 710.00 | 710.00 | 702.00 | 704.00 | 700.41 | 597 |
| 08 Dec 2023 | 714.00 | 714.00 | 702.00 | 710.00 | 706.38 | 313 |
| 07 Dec 2023 | 702.00 | 710.00 | 702.00 | 710.00 | 706.38 | 491 |
| 06 Dec 2023 | 706.00 | 712.00 | 704.00 | 704.00 | 700.41 | 517 |
| 05 Dec 2023 | 710.00 | 712.00 | 704.00 | 706.00 | 702.40 | 584 |
| 04 Dec 2023 | 704.00 | 710.00 | 704.00 | 710.00 | 706.38 | 443 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.