Tivoli A/S (TIV.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:08AM CEST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2023 | 692.00 | 694.00 | 692.00 | 702.00 | 702.00 | 158 |
| 25 Sept 2023 | 686.00 | 694.00 | 686.00 | 692.00 | 692.00 | 407 |
| 22 Sept 2023 | 694.00 | 694.00 | 688.00 | 690.00 | 690.00 | 441 |
| 21 Sept 2023 | 694.00 | 704.00 | 684.00 | 694.00 | 694.00 | 883 |
| 20 Sept 2023 | 694.00 | 700.00 | 694.00 | 698.00 | 698.00 | 394 |
| 19 Sept 2023 | 690.00 | 696.00 | 690.00 | 692.00 | 692.00 | 695 |
| 18 Sept 2023 | 708.00 | 710.00 | 698.00 | 698.00 | 698.00 | 824 |
| 15 Sept 2023 | 710.00 | 714.00 | 706.00 | 710.00 | 710.00 | 930 |
| 14 Sept 2023 | 710.00 | 710.00 | 696.00 | 700.00 | 700.00 | 474 |
| 13 Sept 2023 | 702.00 | 710.00 | 694.00 | 710.00 | 710.00 | 696 |
| 12 Sept 2023 | 692.00 | 700.00 | 690.00 | 696.00 | 696.00 | 897 |
| 11 Sept 2023 | 700.00 | 712.00 | 700.00 | 702.00 | 702.00 | 928 |
| 08 Sept 2023 | 712.00 | 718.00 | 708.00 | 714.00 | 714.00 | 423 |
| 07 Sept 2023 | 718.00 | 722.00 | 708.00 | 720.00 | 720.00 | 443 |
| 06 Sept 2023 | 724.00 | 724.00 | 708.00 | 714.00 | 714.00 | 548 |
| 05 Sept 2023 | 720.00 | 724.00 | 714.00 | 714.00 | 714.00 | 244 |
| 04 Sept 2023 | 720.00 | 726.00 | 714.00 | 720.00 | 720.00 | 1,135 |
| 01 Sept 2023 | 724.00 | 728.00 | 716.00 | 722.00 | 722.00 | 324 |
| 31 Aug 2023 | 720.00 | 726.00 | 716.00 | 724.00 | 724.00 | 665 |
| 30 Aug 2023 | 724.00 | 728.00 | 716.00 | 718.00 | 718.00 | 309 |
| 29 Aug 2023 | 718.00 | 734.00 | 718.00 | 720.00 | 720.00 | 832 |
| 28 Aug 2023 | 722.00 | 726.00 | 718.00 | 726.00 | 726.00 | 436 |
| 25 Aug 2023 | 738.00 | 738.00 | 718.00 | 736.00 | 736.00 | 490 |
| 24 Aug 2023 | 734.00 | 736.00 | 718.00 | 724.00 | 724.00 | 832 |
| 23 Aug 2023 | 734.00 | 740.00 | 730.00 | 734.00 | 734.00 | 575 |
| 22 Aug 2023 | 744.00 | 744.00 | 730.00 | 734.00 | 734.00 | 469 |
| 21 Aug 2023 | 738.00 | 748.00 | 732.00 | 744.00 | 744.00 | 579 |
| 18 Aug 2023 | 750.00 | 750.00 | 730.00 | 738.00 | 738.00 | 844 |
| 17 Aug 2023 | 750.00 | 756.00 | 746.00 | 756.00 | 756.00 | 453 |
| 16 Aug 2023 | 756.00 | 760.00 | 750.00 | 754.00 | 754.00 | 696 |
| 15 Aug 2023 | 760.00 | 760.00 | 750.00 | 752.00 | 752.00 | 709 |
| 14 Aug 2023 | 754.00 | 762.00 | 746.00 | 760.00 | 760.00 | 1,165 |
| 11 Aug 2023 | 760.00 | 762.00 | 752.00 | 754.00 | 754.00 | 657 |
| 10 Aug 2023 | 752.00 | 762.00 | 750.00 | 758.00 | 758.00 | 846 |
| 09 Aug 2023 | 762.00 | 762.00 | 750.00 | 752.00 | 752.00 | 438 |
| 08 Aug 2023 | 754.00 | 764.00 | 750.00 | 750.00 | 750.00 | 760 |
| 07 Aug 2023 | 756.00 | 760.00 | 756.00 | 760.00 | 760.00 | 598 |
| 04 Aug 2023 | 766.00 | 766.00 | 754.00 | 758.00 | 758.00 | 516 |
| 03 Aug 2023 | 768.00 | 768.00 | 764.00 | 766.00 | 766.00 | 348 |
| 02 Aug 2023 | 758.00 | 770.00 | 756.00 | 768.00 | 768.00 | 386 |
| 01 Aug 2023 | 764.00 | 766.00 | 754.00 | 758.00 | 758.00 | 368 |
| 31 Jul 2023 | 778.00 | 778.00 | 764.00 | 764.00 | 764.00 | 454 |
| 28 Jul 2023 | 770.00 | 770.00 | 760.00 | 762.00 | 762.00 | 831 |
| 27 Jul 2023 | 766.00 | 770.00 | 762.00 | 770.00 | 770.00 | 214 |
| 26 Jul 2023 | 768.00 | 770.00 | 764.00 | 764.00 | 764.00 | 481 |
| 25 Jul 2023 | 756.00 | 766.00 | 756.00 | 766.00 | 766.00 | 140 |
| 24 Jul 2023 | 764.00 | 770.00 | 758.00 | 764.00 | 764.00 | 421 |
| 21 Jul 2023 | 760.00 | 766.00 | 760.00 | 766.00 | 766.00 | 340 |
| 20 Jul 2023 | 760.00 | 768.00 | 758.00 | 764.00 | 764.00 | 552 |
| 19 Jul 2023 | 758.00 | 764.00 | 754.00 | 762.00 | 762.00 | 151 |
| 18 Jul 2023 | 764.00 | 764.00 | 754.00 | 754.00 | 754.00 | 496 |
| 17 Jul 2023 | 764.00 | 764.00 | 750.00 | 756.00 | 756.00 | 921 |
| 14 Jul 2023 | 752.00 | 764.00 | 752.00 | 764.00 | 764.00 | 658 |
| 13 Jul 2023 | 756.00 | 758.00 | 752.00 | 756.00 | 756.00 | 516 |
| 12 Jul 2023 | 760.00 | 762.00 | 754.00 | 760.00 | 760.00 | 468 |
| 11 Jul 2023 | 762.00 | 766.00 | 760.00 | 760.00 | 760.00 | 224 |
| 10 Jul 2023 | 756.00 | 762.00 | 756.00 | 760.00 | 760.00 | 396 |
| 07 Jul 2023 | 764.00 | 770.00 | 758.00 | 758.00 | 758.00 | 373 |
| 06 Jul 2023 | 756.00 | 764.00 | 752.00 | 758.00 | 758.00 | 677 |
| 05 Jul 2023 | 772.00 | 772.00 | 762.00 | 764.00 | 764.00 | 424 |
| 04 Jul 2023 | 772.00 | 772.00 | 758.00 | 768.00 | 768.00 | 544 |
| 03 Jul 2023 | 756.00 | 766.00 | 756.00 | 766.00 | 766.00 | 612 |
| 30 Jun 2023 | 756.00 | 766.00 | 754.00 | 766.00 | 766.00 | 484 |
| 29 Jun 2023 | 768.00 | 772.00 | 754.00 | 758.00 | 758.00 | 528 |
| 28 Jun 2023 | 756.00 | 768.00 | 756.00 | 768.00 | 768.00 | 385 |
| 27 Jun 2023 | 770.00 | 770.00 | 758.00 | 758.00 | 758.00 | 303 |
| 26 Jun 2023 | 756.00 | 770.00 | 754.00 | 770.00 | 770.00 | 362 |
| 23 Jun 2023 | 760.00 | 766.00 | 756.00 | 762.00 | 762.00 | 246 |
| 22 Jun 2023 | 766.00 | 774.00 | 762.00 | 772.00 | 772.00 | 560 |
| 21 Jun 2023 | 768.00 | 772.00 | 762.00 | 762.00 | 762.00 | 460 |
| 20 Jun 2023 | 772.00 | 772.00 | 752.00 | 772.00 | 772.00 | 1,528 |
| 19 Jun 2023 | 768.00 | 776.00 | 768.00 | 772.00 | 772.00 | 572 |
| 16 Jun 2023 | 752.00 | 770.00 | 752.00 | 768.00 | 768.00 | 2,430 |
| 15 Jun 2023 | 760.00 | 760.00 | 752.00 | 752.00 | 752.00 | 1,115 |
| 14 Jun 2023 | 768.00 | 768.00 | 754.00 | 756.00 | 756.00 | 517 |
| 13 Jun 2023 | 760.00 | 768.00 | 756.00 | 764.00 | 764.00 | 566 |
| 12 Jun 2023 | 770.00 | 770.00 | 752.00 | 768.00 | 768.00 | 981 |
| 09 Jun 2023 | 766.00 | 770.00 | 762.00 | 770.00 | 770.00 | 693 |
| 08 Jun 2023 | 764.00 | 778.00 | 764.00 | 766.00 | 766.00 | 561 |
| 07 Jun 2023 | 778.00 | 778.00 | 764.00 | 770.00 | 770.00 | 393 |
| 06 Jun 2023 | 770.00 | 776.00 | 756.00 | 776.00 | 776.00 | 569 |
| 02 Jun 2023 | 778.00 | 778.00 | 760.00 | 770.00 | 770.00 | 700 |
| 01 Jun 2023 | 776.00 | 778.00 | 758.00 | 776.00 | 776.00 | 412 |
| 31 May 2023 | 772.00 | 776.00 | 758.00 | 758.00 | 758.00 | 765 |
| 30 May 2023 | 776.00 | 776.00 | 766.00 | 766.00 | 766.00 | 797 |
| 26 May 2023 | 774.00 | 778.00 | 768.00 | 778.00 | 778.00 | 297 |
| 25 May 2023 | 774.00 | 790.00 | 774.00 | 782.00 | 782.00 | 324 |
| 24 May 2023 | 780.00 | 794.00 | 768.00 | 774.00 | 774.00 | 712 |
| 23 May 2023 | 790.00 | 794.00 | 776.00 | 786.00 | 786.00 | 710 |
| 22 May 2023 | 780.00 | 796.00 | 770.00 | 796.00 | 796.00 | 992 |
| 17 May 2023 | 788.00 | 796.00 | 788.00 | 794.00 | 794.00 | 239 |
| 16 May 2023 | 794.00 | 796.00 | 788.00 | 790.00 | 790.00 | 376 |
| 15 May 2023 | 796.00 | 796.00 | 792.00 | 794.00 | 794.00 | 368 |
| 12 May 2023 | 800.00 | 800.00 | 790.00 | 792.00 | 792.00 | 592 |
| 11 May 2023 | 798.00 | 802.00 | 790.00 | 800.00 | 800.00 | 633 |
| 10 May 2023 | 796.00 | 802.00 | 796.00 | 798.00 | 798.00 | 376 |
| 09 May 2023 | 796.00 | 800.00 | 790.00 | 790.00 | 790.00 | 460 |
| 08 May 2023 | 798.00 | 800.00 | 790.00 | 790.00 | 790.00 | 823 |
| 04 May 2023 | 798.00 | 804.00 | 798.00 | 800.00 | 800.00 | 470 |
| 03 May 2023 | 804.00 | 804.00 | 798.00 | 802.00 | 802.00 | 622 |
| *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.
