Tivoli A/S (TIV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | 214 |
| 25 Jul 2024 | 708.00 | 710.00 | 700.00 | 708.00 | 708.00 | 677 |
| 24 Jul 2024 | 700.00 | 710.00 | 700.00 | 708.00 | 708.00 | 439 |
| 23 Jul 2024 | 702.00 | 708.00 | 700.00 | 700.00 | 700.00 | 547 |
| 22 Jul 2024 | 702.00 | 712.00 | 700.00 | 702.00 | 702.00 | 877 |
| 19 Jul 2024 | 708.00 | 708.00 | 700.00 | 704.00 | 704.00 | 573 |
| 18 Jul 2024 | 702.00 | 708.00 | 700.00 | 702.00 | 702.00 | 593 |
| 17 Jul 2024 | 700.00 | 708.00 | 700.00 | 706.00 | 706.00 | 618 |
| 16 Jul 2024 | 704.00 | 708.00 | 702.00 | 702.00 | 702.00 | 243 |
| 15 Jul 2024 | 708.00 | 710.00 | 704.00 | 704.00 | 704.00 | 638 |
| 12 Jul 2024 | 710.00 | 710.00 | 706.00 | 706.00 | 706.00 | 615 |
| 11 Jul 2024 | 706.00 | 712.00 | 704.00 | 706.00 | 706.00 | 538 |
| 10 Jul 2024 | 710.00 | 714.00 | 702.00 | 712.00 | 712.00 | 331 |
| 09 Jul 2024 | 718.00 | 718.00 | 704.00 | 708.00 | 708.00 | 439 |
| 08 Jul 2024 | 708.00 | 714.00 | 702.00 | 710.00 | 710.00 | 543 |
| 05 Jul 2024 | 710.00 | 710.00 | 702.00 | 708.00 | 708.00 | 624 |
| 04 Jul 2024 | 708.00 | 712.00 | 704.00 | 708.00 | 708.00 | 1,235 |
| 03 Jul 2024 | 716.00 | 718.00 | 706.00 | 706.00 | 706.00 | 783 |
| 02 Jul 2024 | 720.00 | 720.00 | 706.00 | 718.00 | 718.00 | 823 |
| 01 Jul 2024 | 726.00 | 726.00 | 706.00 | 716.00 | 716.00 | 731 |
| 28 Jun 2024 | 716.00 | 716.00 | 708.00 | 708.00 | 708.00 | 442 |
| 27 Jun 2024 | 710.00 | 716.00 | 708.00 | 716.00 | 716.00 | 739 |
| 26 Jun 2024 | 712.00 | 714.00 | 708.00 | 710.00 | 710.00 | 549 |
| 25 Jun 2024 | 712.00 | 716.00 | 712.00 | 712.00 | 712.00 | 620 |
| 24 Jun 2024 | 718.00 | 720.00 | 710.00 | 712.00 | 712.00 | 672 |
| 21 Jun 2024 | 712.00 | 718.00 | 710.00 | 718.00 | 718.00 | 780 |
| 20 Jun 2024 | 710.00 | 714.00 | 710.00 | 714.00 | 714.00 | 744 |
| 19 Jun 2024 | 718.00 | 718.00 | 710.00 | 710.00 | 710.00 | 559 |
| 18 Jun 2024 | 706.00 | 720.00 | 706.00 | 710.00 | 710.00 | 918 |
| 17 Jun 2024 | 700.00 | 714.00 | 700.00 | 712.00 | 712.00 | 828 |
| 14 Jun 2024 | 712.00 | 714.00 | 702.00 | 706.00 | 706.00 | 1,390 |
| 13 Jun 2024 | 720.00 | 720.00 | 712.00 | 714.00 | 714.00 | 421 |
| 12 Jun 2024 | 714.00 | 720.00 | 712.00 | 720.00 | 720.00 | 755 |
| 11 Jun 2024 | 714.00 | 720.00 | 712.00 | 714.00 | 714.00 | 738 |
| 10 Jun 2024 | 718.00 | 718.00 | 708.00 | 718.00 | 718.00 | 1,009 |
| 07 Jun 2024 | 712.00 | 718.00 | 712.00 | 718.00 | 718.00 | 472 |
| 06 Jun 2024 | 712.00 | 718.00 | 712.00 | 714.00 | 714.00 | 686 |
| 04 Jun 2024 | 720.00 | 720.00 | 714.00 | 714.00 | 714.00 | 580 |
| 03 Jun 2024 | 722.00 | 722.00 | 716.00 | 716.00 | 716.00 | 623 |
| 31 May 2024 | 714.00 | 722.00 | 714.00 | 720.00 | 720.00 | 1,540 |
| 30 May 2024 | 716.00 | 722.00 | 714.00 | 722.00 | 722.00 | 621 |
| 29 May 2024 | 716.00 | 722.00 | 716.00 | 716.00 | 716.00 | 944 |
| 28 May 2024 | 720.00 | 728.00 | 718.00 | 718.00 | 718.00 | 693 |
| 27 May 2024 | 724.00 | 726.00 | 720.00 | 720.00 | 720.00 | 440 |
| 24 May 2024 | 722.00 | 726.00 | 720.00 | 724.00 | 724.00 | 370 |
| 23 May 2024 | 728.00 | 728.00 | 720.00 | 720.00 | 720.00 | 712 |
| 22 May 2024 | 728.00 | 728.00 | 720.00 | 726.00 | 726.00 | 490 |
| 21 May 2024 | 720.00 | 726.00 | 718.00 | 722.00 | 722.00 | 856 |
| 17 May 2024 | 726.00 | 726.00 | 716.00 | 718.00 | 718.00 | 1,241 |
| 16 May 2024 | 722.00 | 728.00 | 714.00 | 722.00 | 722.00 | 798 |
| 15 May 2024 | 716.00 | 728.00 | 714.00 | 722.00 | 722.00 | 1,113 |
| 14 May 2024 | 720.00 | 726.00 | 716.00 | 716.00 | 716.00 | 1,841 |
| 13 May 2024 | 730.00 | 730.00 | 720.00 | 728.00 | 728.00 | 621 |
| 08 May 2024 | 724.00 | 726.00 | 716.00 | 720.00 | 720.00 | 757 |
| 07 May 2024 | 734.00 | 734.00 | 724.00 | 726.00 | 726.00 | 665 |
| 06 May 2024 | 728.00 | 738.00 | 724.00 | 726.00 | 726.00 | 1,198 |
| 03 May 2024 | 734.00 | 738.00 | 730.00 | 730.00 | 730.00 | 551 |
| 02 May 2024 | 728.00 | 734.00 | 728.00 | 730.00 | 730.00 | 534 |
| 01 May 2024 | 728.00 | 734.00 | 726.00 | 732.00 | 732.00 | 502 |
| 30 Apr 2024 | 726.00 | 734.00 | 724.00 | 726.00 | 726.00 | 791 |
| 29 Apr 2024 | 738.00 | 744.00 | 724.00 | 724.00 | 724.00 | 1,200 |
| 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 |
| *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.