Topdanmark A/S (TOP.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 04:04PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 292.60 | 295.00 | 292.20 | 293.40 | 293.40 | 40,068 |
| 25 Apr 2024 | 295.40 | 297.00 | 292.00 | 292.00 | 292.00 | 59,232 |
| 24 Apr 2024 | 300.00 | 301.40 | 295.40 | 295.40 | 295.40 | 124,582 |
| 24 Apr 2024 | 11.5 Dividend | |||||
| 23 Apr 2024 | 313.40 | 314.00 | 309.40 | 310.40 | 298.90 | 115,227 |
| 22 Apr 2024 | 310.00 | 314.20 | 308.20 | 312.80 | 301.21 | 118,150 |
| 19 Apr 2024 | 309.80 | 310.20 | 305.80 | 308.00 | 296.59 | 93,908 |
| 18 Apr 2024 | 315.00 | 315.00 | 309.40 | 310.00 | 298.51 | 83,082 |
| 17 Apr 2024 | 304.80 | 316.60 | 304.60 | 310.80 | 299.29 | 232,602 |
| 16 Apr 2024 | 306.00 | 312.00 | 301.80 | 304.60 | 293.31 | 313,471 |
| 15 Apr 2024 | 290.00 | 293.60 | 288.20 | 292.00 | 281.18 | 125,218 |
| 12 Apr 2024 | 290.40 | 294.60 | 290.00 | 290.20 | 279.45 | 100,466 |
| 11 Apr 2024 | 291.20 | 293.00 | 290.20 | 290.40 | 279.64 | 108,157 |
| 10 Apr 2024 | 291.00 | 293.60 | 288.20 | 291.40 | 280.60 | 76,008 |
| 09 Apr 2024 | 291.00 | 295.40 | 290.00 | 290.80 | 280.03 | 77,344 |
| 08 Apr 2024 | 294.20 | 295.80 | 291.60 | 291.60 | 280.80 | 77,724 |
| 05 Apr 2024 | 292.60 | 295.00 | 288.40 | 295.00 | 284.07 | 91,130 |
| 04 Apr 2024 | 295.20 | 298.40 | 294.20 | 294.20 | 283.30 | 51,454 |
| 03 Apr 2024 | 296.00 | 297.60 | 293.60 | 295.20 | 284.26 | 66,014 |
| 02 Apr 2024 | 295.20 | 297.00 | 294.40 | 294.40 | 283.49 | 63,814 |
| 27 Mar 2024 | 294.40 | 297.00 | 294.40 | 295.00 | 284.07 | 50,911 |
| 26 Mar 2024 | 295.40 | 296.40 | 292.40 | 294.00 | 283.11 | 46,531 |
| 25 Mar 2024 | 292.40 | 296.00 | 290.60 | 295.60 | 284.65 | 100,575 |
| 22 Mar 2024 | 291.20 | 294.60 | 289.80 | 294.00 | 283.11 | 75,759 |
| 21 Mar 2024 | 294.40 | 296.00 | 288.80 | 291.40 | 280.60 | 113,651 |
| 20 Mar 2024 | 295.00 | 296.40 | 293.40 | 294.20 | 283.30 | 62,979 |
| 19 Mar 2024 | 299.40 | 299.40 | 294.20 | 295.00 | 284.07 | 71,056 |
| 18 Mar 2024 | 293.60 | 299.80 | 290.00 | 299.40 | 288.31 | 102,054 |
| 15 Mar 2024 | 301.20 | 301.80 | 293.00 | 294.40 | 283.49 | 341,469 |
| 14 Mar 2024 | 303.40 | 305.40 | 300.80 | 301.20 | 290.04 | 70,513 |
| 13 Mar 2024 | 303.60 | 304.40 | 300.80 | 303.40 | 292.16 | 86,926 |
| 12 Mar 2024 | 303.20 | 304.60 | 299.80 | 304.60 | 293.31 | 75,345 |
| 11 Mar 2024 | 304.00 | 304.00 | 300.00 | 302.80 | 291.58 | 58,176 |
| 08 Mar 2024 | 299.60 | 306.20 | 298.40 | 305.20 | 293.89 | 98,737 |
| 07 Mar 2024 | 300.00 | 302.60 | 299.60 | 299.80 | 288.69 | 69,077 |
| 06 Mar 2024 | 306.60 | 306.60 | 300.40 | 300.40 | 289.27 | 71,725 |
| 05 Mar 2024 | 305.60 | 308.60 | 305.00 | 307.20 | 295.82 | 52,861 |
| 04 Mar 2024 | 313.20 | 313.20 | 305.80 | 307.20 | 295.82 | 63,447 |
| 01 Mar 2024 | 311.20 | 313.40 | 310.40 | 313.20 | 301.60 | 44,463 |
| 29 Feb 2024 | 303.60 | 310.80 | 303.60 | 310.00 | 298.51 | 114,017 |
| 28 Feb 2024 | 305.00 | 306.20 | 302.80 | 304.80 | 293.51 | 68,848 |
| 27 Feb 2024 | 308.40 | 308.40 | 303.60 | 305.00 | 293.70 | 72,162 |
| 26 Feb 2024 | 313.00 | 313.00 | 303.40 | 308.80 | 297.36 | 69,916 |
| 23 Feb 2024 | 312.80 | 313.20 | 307.80 | 313.00 | 301.40 | 63,889 |
| 22 Feb 2024 | 312.00 | 314.80 | 311.60 | 312.80 | 301.21 | 45,397 |
| 21 Feb 2024 | 311.40 | 313.20 | 311.00 | 312.40 | 300.83 | 41,840 |
| 20 Feb 2024 | 309.00 | 311.40 | 307.00 | 311.40 | 299.86 | 39,283 |
| 19 Feb 2024 | 314.00 | 314.40 | 310.00 | 310.20 | 298.71 | 42,745 |
| 16 Feb 2024 | 313.20 | 315.40 | 312.80 | 315.00 | 303.33 | 45,640 |
| 15 Feb 2024 | 308.00 | 313.00 | 308.00 | 312.20 | 300.63 | 42,963 |
| 14 Feb 2024 | 309.60 | 311.00 | 308.40 | 309.40 | 297.94 | 74,761 |
| 13 Feb 2024 | 309.00 | 311.60 | 308.40 | 309.60 | 298.13 | 47,109 |
| 12 Feb 2024 | 307.00 | 310.80 | 307.00 | 309.00 | 297.55 | 43,110 |
| 09 Feb 2024 | 311.00 | 311.40 | 305.80 | 306.80 | 295.43 | 79,481 |
| 08 Feb 2024 | 311.00 | 317.80 | 311.00 | 311.00 | 299.48 | 92,751 |
| 07 Feb 2024 | 315.40 | 317.00 | 311.60 | 311.80 | 300.25 | 95,262 |
| 06 Feb 2024 | 312.80 | 316.60 | 312.80 | 315.40 | 303.71 | 148,657 |
| 05 Feb 2024 | 311.80 | 313.80 | 310.20 | 312.40 | 300.83 | 85,503 |
| 02 Feb 2024 | 307.40 | 313.00 | 307.40 | 312.00 | 300.44 | 86,069 |
| 01 Feb 2024 | 306.00 | 309.60 | 304.60 | 307.40 | 296.01 | 96,277 |
| 31 Jan 2024 | 300.60 | 309.80 | 300.60 | 306.40 | 295.05 | 133,508 |
| 30 Jan 2024 | 299.40 | 305.40 | 299.00 | 300.40 | 289.27 | 80,819 |
| 29 Jan 2024 | 301.20 | 301.20 | 295.60 | 298.60 | 287.54 | 296,471 |
| 26 Jan 2024 | 296.20 | 304.60 | 295.60 | 301.60 | 290.43 | 95,583 |
| 25 Jan 2024 | 295.80 | 297.40 | 294.60 | 296.20 | 285.23 | 89,339 |
| 24 Jan 2024 | 296.80 | 297.60 | 292.40 | 295.80 | 284.84 | 253,510 |
| 23 Jan 2024 | 290.40 | 298.20 | 286.00 | 296.80 | 285.80 | 271,673 |
| 22 Jan 2024 | 303.00 | 306.00 | 303.00 | 306.00 | 294.66 | 53,253 |
| 19 Jan 2024 | 302.80 | 303.20 | 299.40 | 301.40 | 290.23 | 80,381 |
| 18 Jan 2024 | 303.40 | 304.60 | 299.20 | 301.60 | 290.43 | 95,377 |
| 17 Jan 2024 | 305.00 | 305.00 | 300.60 | 304.00 | 292.74 | 90,806 |
| 16 Jan 2024 | 310.00 | 310.00 | 306.80 | 306.80 | 295.43 | 62,792 |
| 15 Jan 2024 | 313.00 | 313.40 | 310.60 | 310.80 | 299.29 | 42,992 |
| 12 Jan 2024 | 312.00 | 314.40 | 311.60 | 313.00 | 301.40 | 51,533 |
| 11 Jan 2024 | 315.20 | 316.00 | 311.80 | 311.80 | 300.25 | 57,013 |
| 10 Jan 2024 | 314.60 | 315.20 | 311.40 | 314.60 | 302.94 | 74,265 |
| 09 Jan 2024 | 318.00 | 319.00 | 313.40 | 316.40 | 304.68 | 67,897 |
| 08 Jan 2024 | 320.00 | 322.00 | 316.60 | 318.00 | 306.22 | 63,290 |
| 05 Jan 2024 | 320.20 | 321.00 | 315.40 | 320.00 | 308.14 | 83,892 |
| 04 Jan 2024 | 321.20 | 323.40 | 318.40 | 321.20 | 309.30 | 71,211 |
| 03 Jan 2024 | 326.80 | 328.80 | 321.40 | 322.20 | 310.26 | 53,141 |
| 02 Jan 2024 | 322.40 | 324.80 | 320.60 | 323.60 | 311.61 | 44,347 |
| 29 Dec 2023 | 323.00 | 323.80 | 321.60 | 322.40 | 310.46 | 29,383 |
| 28 Dec 2023 | 322.20 | 323.60 | 321.40 | 321.60 | 309.69 | 40,641 |
| 27 Dec 2023 | 320.00 | 323.00 | 318.00 | 322.80 | 310.84 | 70,539 |
| 22 Dec 2023 | 319.00 | 320.60 | 317.20 | 320.40 | 308.53 | 39,063 |
| 21 Dec 2023 | 322.00 | 322.00 | 318.40 | 319.00 | 307.18 | 41,335 |
| 20 Dec 2023 | 320.00 | 323.80 | 317.40 | 322.00 | 310.07 | 92,493 |
| 19 Dec 2023 | 325.20 | 325.20 | 318.80 | 319.40 | 307.57 | 100,566 |
| 18 Dec 2023 | 336.60 | 336.60 | 323.40 | 325.80 | 313.73 | 93,225 |
| 15 Dec 2023 | 325.00 | 328.60 | 323.40 | 327.60 | 315.46 | 240,701 |
| 14 Dec 2023 | 329.80 | 331.00 | 322.60 | 325.40 | 313.34 | 101,530 |
| 13 Dec 2023 | 327.00 | 330.20 | 327.00 | 328.60 | 316.43 | 54,636 |
| 12 Dec 2023 | 327.20 | 330.00 | 325.20 | 328.00 | 315.85 | 67,403 |
| 11 Dec 2023 | 329.00 | 329.40 | 327.40 | 329.40 | 317.20 | 50,742 |
| 08 Dec 2023 | 329.00 | 330.80 | 327.20 | 329.40 | 317.20 | 41,248 |
| 07 Dec 2023 | 331.00 | 332.00 | 329.20 | 330.00 | 317.77 | 36,453 |
| 06 Dec 2023 | 331.20 | 333.80 | 330.60 | 332.80 | 320.47 | 55,259 |
| 05 Dec 2023 | 327.80 | 332.40 | 327.00 | 331.80 | 319.51 | 89,948 |
| 04 Dec 2023 | 324.80 | 327.80 | 324.20 | 327.40 | 315.27 | 29,307 |
| *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.