TORM PLC (1T4.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:41PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 32.60 | 32.60 | 32.10 | 32.44 | 32.44 | 200 |
| Jun 13, 2024 | 33.02 | 33.02 | 32.24 | 32.88 | 32.88 | 30 |
| Jun 12, 2024 | 33.18 | 33.18 | 32.86 | 32.86 | 32.86 | 700 |
| Jun 11, 2024 | 34.68 | 34.68 | 33.02 | 33.02 | 33.02 | 325 |
| Jun 10, 2024 | 33.80 | 34.86 | 33.78 | 33.90 | 33.90 | - |
| Jun 07, 2024 | 34.06 | 34.28 | 33.34 | 34.28 | 34.28 | 80 |
| Jun 06, 2024 | 33.96 | 34.48 | 33.82 | 34.48 | 34.48 | - |
| Jun 05, 2024 | 33.20 | 33.46 | 33.08 | 33.46 | 33.46 | - |
| Jun 04, 2024 | 33.96 | 34.20 | 33.38 | 33.38 | 33.38 | 975 |
| Jun 03, 2024 | 34.82 | 34.92 | 33.48 | 34.24 | 34.24 | 1,150 |
| May 31, 2024 | 34.00 | 34.80 | 33.24 | 34.80 | 34.80 | 1,035 |
| May 30, 2024 | 35.06 | 35.60 | 34.70 | 35.60 | 35.60 | 515 |
| May 29, 2024 | 35.72 | 35.80 | 34.82 | 34.82 | 34.82 | 1,000 |
| May 28, 2024 | 36.10 | 36.42 | 35.04 | 36.00 | 36.00 | 1,300 |
| May 27, 2024 | 35.44 | 35.96 | 35.28 | 35.96 | 35.96 | 1,352 |
| May 24, 2024 | 35.14 | 35.14 | 34.08 | 35.06 | 35.06 | 520 |
| May 23, 2024 | 34.28 | 34.96 | 33.72 | 33.72 | 33.72 | 50 |
| May 22, 2024 | 34.46 | 34.92 | 33.30 | 33.30 | 33.30 | - |
| May 21, 2024 | 33.72 | 34.86 | 33.72 | 33.86 | 33.86 | 920 |
| May 21, 2024 | 1.5 Dividend | |||||
| May 20, 2024 | 35.30 | 35.78 | 35.30 | 35.62 | 34.12 | 328 |
| May 17, 2024 | 35.10 | 35.56 | 34.26 | 35.56 | 34.06 | 100 |
| May 16, 2024 | 35.42 | 35.42 | 34.44 | 34.72 | 33.26 | - |
| May 15, 2024 | 35.08 | 35.98 | 35.08 | 35.98 | 34.46 | 1,690 |
| May 14, 2024 | 34.38 | 35.34 | 34.38 | 34.44 | 32.99 | 1,150 |
| May 13, 2024 | 34.12 | 34.24 | 34.06 | 34.24 | 32.80 | 155 |
| May 10, 2024 | 33.84 | 34.26 | 33.68 | 34.26 | 32.82 | 100 |
| May 09, 2024 | 33.16 | 33.80 | 33.10 | 33.80 | 32.38 | 940 |
| May 08, 2024 | 32.58 | 33.58 | 32.00 | 33.22 | 31.82 | 600 |
| May 07, 2024 | 32.54 | 32.54 | 31.54 | 32.22 | 30.86 | 445 |
| May 06, 2024 | 32.92 | 32.92 | 31.90 | 31.90 | 30.56 | 120 |
| May 03, 2024 | 32.26 | 32.56 | 32.00 | 32.00 | 30.65 | 93 |
| May 02, 2024 | 31.60 | 31.60 | 31.08 | 31.60 | 30.27 | 300 |
| Apr 30, 2024 | 32.56 | 32.70 | 31.84 | 32.38 | 31.02 | 2,535 |
| Apr 29, 2024 | 32.36 | 33.32 | 32.36 | 32.66 | 31.28 | 1,015 |
| Apr 26, 2024 | 31.28 | 32.10 | 31.28 | 32.10 | 30.75 | 25 |
| Apr 25, 2024 | 31.10 | 31.10 | 31.06 | 31.06 | 29.75 | - |
| Apr 24, 2024 | 31.12 | 31.70 | 31.12 | 31.70 | 30.37 | 350 |
| Apr 23, 2024 | 30.64 | 30.84 | 30.60 | 30.66 | 29.37 | - |
| Apr 22, 2024 | 30.70 | 30.70 | 30.28 | 30.28 | 29.00 | - |
| Apr 19, 2024 | 30.02 | 30.04 | 30.02 | 30.04 | 28.77 | - |
| Apr 18, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 29.96 | - |
| Apr 17, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.50 | - |
| Apr 16, 2024 | 30.44 | 30.44 | 30.26 | 30.26 | 28.99 | - |
| Apr 15, 2024 | 32.04 | 32.04 | 30.26 | 30.26 | 28.99 | 500 |
| Apr 15, 2024 | 1.36 Dividend | |||||
| Apr 12, 2024 | 33.34 | 33.34 | 32.90 | 32.94 | 30.25 | - |
| Apr 11, 2024 | 32.14 | 32.14 | 32.08 | 32.08 | 29.46 | - |
| Apr 10, 2024 | 31.88 | 32.00 | 31.20 | 31.20 | 28.65 | 1,550 |
| Apr 09, 2024 | 32.06 | 32.06 | 31.42 | 32.00 | 29.39 | 681 |
| Apr 08, 2024 | 32.82 | 32.82 | 31.48 | 31.48 | 28.91 | - |
| Apr 05, 2024 | 32.64 | 32.64 | 31.76 | 31.76 | 29.17 | - |
| Apr 04, 2024 | 33.54 | 33.54 | 32.10 | 32.10 | 29.48 | 500 |
| Apr 03, 2024 | 32.44 | 32.64 | 32.18 | 32.54 | 29.88 | - |
| Apr 02, 2024 | 31.92 | 32.02 | 31.58 | 31.90 | 29.30 | - |
| Mar 28, 2024 | 31.48 | 31.52 | 31.34 | 31.34 | 28.78 | - |
| Mar 27, 2024 | 31.14 | 31.80 | 30.68 | 30.78 | 28.27 | 5 |
| Mar 26, 2024 | 31.50 | 31.50 | 30.44 | 30.44 | 27.95 | - |
| Mar 25, 2024 | 31.20 | 31.20 | 30.84 | 30.84 | 28.32 | - |
| Mar 22, 2024 | 31.58 | 31.58 | 30.84 | 30.84 | 28.32 | - |
| Mar 21, 2024 | 30.68 | 30.74 | 30.02 | 30.68 | 28.17 | - |
| Mar 20, 2024 | 31.34 | 31.34 | 30.26 | 30.44 | 27.95 | - |
| Mar 19, 2024 | 31.28 | 31.28 | 30.90 | 31.06 | 28.52 | - |
| Mar 18, 2024 | 31.84 | 31.84 | 30.88 | 30.92 | 28.40 | - |
| Mar 15, 2024 | 32.26 | 32.62 | 31.54 | 32.62 | 29.96 | 11 |
| Mar 14, 2024 | 31.52 | 31.52 | 31.02 | 31.02 | 28.49 | - |
| Mar 13, 2024 | 31.14 | 31.14 | 30.84 | 31.08 | 28.54 | 200 |
| Mar 12, 2024 | 31.08 | 31.08 | 30.40 | 30.40 | 27.92 | - |
| Mar 11, 2024 | 30.98 | 30.98 | 30.28 | 30.30 | 27.83 | - |
| Mar 08, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 27.73 | - |
| Mar 07, 2024 | 30.68 | 31.60 | 30.68 | 30.70 | 28.19 | - |
| Mar 06, 2024 | 30.60 | 30.60 | 30.12 | 30.12 | 27.66 | - |
| Mar 05, 2024 | 30.28 | 30.28 | 29.86 | 30.20 | 27.73 | - |
| Mar 04, 2024 | 30.98 | 30.98 | 30.10 | 30.28 | 27.81 | - |
| Mar 01, 2024 | 31.22 | 31.22 | 30.12 | 30.58 | 28.08 | - |
| Feb 29, 2024 | 31.68 | 31.68 | 31.02 | 31.02 | 28.49 | - |
| Feb 28, 2024 | 31.12 | 31.22 | 31.12 | 31.22 | 28.67 | - |
| Feb 27, 2024 | 31.06 | 31.06 | 30.76 | 30.76 | 28.25 | - |
| Feb 26, 2024 | 31.38 | 31.38 | 30.96 | 30.96 | 28.43 | - |
| Feb 23, 2024 | 30.78 | 30.78 | 29.98 | 29.98 | 27.53 | - |
| Feb 22, 2024 | 30.88 | 30.88 | 29.70 | 29.70 | 27.27 | - |
| Feb 21, 2024 | 30.96 | 30.96 | 30.30 | 30.46 | 27.97 | - |
| Feb 20, 2024 | 31.96 | 31.96 | 31.02 | 31.02 | 28.49 | - |
| Feb 19, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 28.98 | - |
| Feb 16, 2024 | 31.98 | 31.98 | 31.38 | 31.38 | 28.82 | - |
| Feb 15, 2024 | 31.50 | 31.50 | 30.54 | 30.56 | 28.06 | - |
| Feb 14, 2024 | 31.70 | 31.80 | 31.68 | 31.80 | 29.20 | - |
| Feb 13, 2024 | 32.08 | 32.64 | 32.08 | 32.64 | 29.97 | 50 |
| Feb 12, 2024 | 31.00 | 31.00 | 30.62 | 30.68 | 28.17 | - |
| Feb 09, 2024 | 31.00 | 31.00 | 30.22 | 30.54 | 28.05 | - |
| Feb 08, 2024 | 31.08 | 31.68 | 31.08 | 31.68 | 29.09 | 20 |
| Feb 07, 2024 | 31.12 | 31.12 | 30.80 | 30.80 | 28.28 | - |
| Feb 06, 2024 | 32.50 | 32.50 | 31.24 | 31.24 | 28.69 | - |
| Feb 05, 2024 | 31.56 | 32.22 | 31.56 | 32.22 | 29.59 | - |
| Feb 02, 2024 | 32.32 | 32.32 | 31.50 | 31.60 | 29.02 | - |
| Feb 01, 2024 | 32.64 | 33.18 | 32.64 | 33.18 | 30.47 | - |
| Jan 31, 2024 | 33.22 | 33.22 | 32.80 | 32.80 | 30.12 | - |
| Jan 30, 2024 | 33.80 | 33.80 | 32.70 | 33.24 | 30.53 | 15 |
| Jan 29, 2024 | 32.10 | 33.58 | 32.10 | 33.52 | 30.78 | - |
| Jan 26, 2024 | 32.60 | 32.60 | 32.10 | 32.10 | 29.48 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.