UK markets closed

Tryg A/S (TRYG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
138.10+1.60 (+1.17%)
At close: 04:59PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024136.80138.90136.80138.10138.10653,079
25 Apr 2024137.30137.80136.10136.50136.50589,986
24 Apr 2024138.00138.40137.10137.10137.10607,270
23 Apr 2024137.50139.00136.90137.90137.90545,885
22 Apr 2024136.40137.80136.40137.50137.50651,727
19 Apr 2024136.50136.50134.80135.90135.90767,837
18 Apr 2024137.90138.70135.60136.70136.70953,216
18 Apr 20241.95 Dividend
17 Apr 2024141.00142.90137.20138.90136.951,612,850
16 Apr 2024139.10141.30138.10139.00137.051,247,934
15 Apr 2024137.50139.20137.20138.30136.36823,733
12 Apr 2024139.50140.10137.70137.70135.77778,129
11 Apr 2024138.00140.20137.60139.50137.54861,612
10 Apr 2024140.30140.60137.40138.10136.16601,985
09 Apr 2024141.50141.90140.20140.20138.23579,326
08 Apr 2024142.30142.40141.20141.60139.61322,902
05 Apr 2024140.70142.60140.00142.60140.60664,359
04 Apr 2024143.20144.00141.80141.90139.91559,594
03 Apr 2024144.20144.70143.30143.40141.39694,700
02 Apr 2024142.70145.30142.60144.20142.181,074,493
27 Mar 2024142.00143.40141.50142.20140.20384,614
26 Mar 2024143.25144.45141.20141.75139.76354,389
25 Mar 2024139.80143.20139.40143.05141.04608,667
22 Mar 2024142.55142.55138.90140.55138.58851,195
21 Mar 2024144.40144.90142.45142.85140.84642,047
20 Mar 2024144.25144.55143.35144.20142.18289,098
19 Mar 2024144.10144.90144.10144.55142.52354,594
18 Mar 2024143.85144.50142.40144.50142.47479,135
15 Mar 2024147.25147.35143.50144.05142.031,422,715
14 Mar 2024149.35149.50146.90147.25145.18463,568
13 Mar 2024148.50149.35148.45149.35147.25433,635
12 Mar 2024146.00148.35145.60148.35146.27440,950
11 Mar 2024145.90146.65145.40146.00143.95329,861
08 Mar 2024145.75146.50144.80146.15144.10344,672
07 Mar 2024144.85146.55144.85145.75143.70549,864
06 Mar 2024146.45146.45144.50144.75142.72437,805
05 Mar 2024146.00146.55145.60146.50144.44339,741
04 Mar 2024147.60148.20145.80146.40144.34314,839
01 Mar 2024146.65148.30146.60147.55145.48458,890
29 Feb 2024145.10147.10145.00146.50144.44779,829
28 Feb 2024144.85145.40144.35145.00142.96541,745
27 Feb 2024145.50145.90144.40144.85142.82282,614
26 Feb 2024146.25146.90145.00145.50143.46259,927
23 Feb 2024145.15146.50144.00146.30144.25331,848
22 Feb 2024145.15146.75145.00145.00142.96834,382
21 Feb 2024144.15145.65144.05145.15143.11356,091
20 Feb 2024144.50144.70143.55144.45142.42353,866
19 Feb 2024145.55145.80144.40144.60142.57239,992
16 Feb 2024145.30146.05145.05145.55143.51457,803
15 Feb 2024143.90145.80143.90145.10143.06371,634
14 Feb 2024144.35144.60143.05143.70141.68762,994
13 Feb 2024143.55145.30143.55144.30142.27360,445
12 Feb 2024142.65144.50142.65143.55141.53462,131
09 Feb 2024142.70143.30142.20142.35140.35432,934
08 Feb 2024142.50143.80142.50142.95140.94732,265
07 Feb 2024144.90145.20141.90142.30140.30746,942
06 Feb 2024146.15146.65144.70145.20143.16518,564
05 Feb 2024146.20146.50145.20145.85143.80316,615
02 Feb 2024145.75146.20145.20145.95143.90459,503
01 Feb 2024147.25147.30145.30145.35143.31512,671
31 Jan 2024146.85148.45146.65147.55145.48797,983
30 Jan 2024147.05148.45146.25146.85144.79547,195
29 Jan 2024147.40147.70146.70147.25145.18549,036
26 Jan 2024147.15148.55146.70147.40145.33702,699
26 Jan 20241.85 Dividend
25 Jan 2024150.15151.05146.80148.40144.491,779,188
24 Jan 2024144.45144.45142.15142.20138.461,028,277
23 Jan 2024144.65145.25143.30144.80140.99650,418
22 Jan 2024143.10145.65143.10145.25141.43706,831
19 Jan 2024142.15143.10141.95142.25138.50488,097
18 Jan 2024142.30142.75141.55141.95138.21482,934
17 Jan 2024142.50142.55140.85142.40138.65769,024
16 Jan 2024144.40144.40142.85143.20139.43764,565
15 Jan 2024145.70146.00145.05145.05141.23254,626
12 Jan 2024145.20146.35145.20145.75141.91443,026
11 Jan 2024146.00146.45144.65144.95141.13644,793
10 Jan 2024144.00145.55142.90145.55141.72553,980
09 Jan 2024147.00147.15143.15144.30140.50859,850
08 Jan 2024147.35147.70146.85146.90143.03419,753
05 Jan 2024148.05149.15146.80147.35143.47494,783
04 Jan 2024147.45148.65146.70148.00144.10529,757
03 Jan 2024148.80149.50147.35147.45143.57561,918
02 Jan 2024146.90149.15146.90148.10144.20534,409
29 Dec 2023147.05147.35146.55146.90143.03315,179
28 Dec 2023146.30147.15146.10147.05143.18446,808
27 Dec 2023145.40147.05145.40146.45142.59399,738
22 Dec 2023145.80146.25144.65145.85142.01445,904
21 Dec 2023146.20146.65145.50145.95142.11338,958
20 Dec 2023146.25147.90146.05146.50142.64522,423
19 Dec 2023149.95149.95146.05146.25142.40888,901
18 Dec 2023154.85154.85149.80150.20146.25760,876
15 Dec 2023152.50152.80151.30151.30147.321,656,824
14 Dec 2023152.80153.60151.25152.30148.291,307,222
13 Dec 2023152.00152.85151.45152.35148.34651,962
12 Dec 2023151.55152.60151.40152.00148.00532,558
11 Dec 2023151.40152.05151.00152.05148.05503,844
08 Dec 2023149.75151.40148.80151.05147.07422,719
07 Dec 2023149.80150.00149.15149.80145.86467,947
06 Dec 2023148.95150.10148.95150.05146.10366,064
05 Dec 2023148.95149.35148.65148.95145.03374,236
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...