TCM Group A/S (TCM.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:54PM CEST
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 50.00 | 50.60 | 49.50 | 50.60 | 50.60 | 2,103 |
| Apr 16, 2024 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | 1,121 |
| Apr 15, 2024 | 48.50 | 51.40 | 48.50 | 50.80 | 50.80 | 759 |
| Apr 12, 2024 | 49.60 | 52.80 | 49.60 | 50.80 | 50.80 | 8,621 |
| Apr 11, 2024 | 50.80 | 50.80 | 50.20 | 50.80 | 50.80 | 385 |
| Apr 10, 2024 | 49.40 | 51.80 | 49.40 | 50.80 | 50.80 | 1,429 |
| Apr 09, 2024 | 50.00 | 51.00 | 49.70 | 50.40 | 50.40 | 389 |
| Apr 08, 2024 | 49.60 | 51.00 | 49.20 | 50.20 | 50.20 | 1,513 |
| Apr 05, 2024 | 50.60 | 50.60 | 48.80 | 50.60 | 50.60 | 825 |
| Apr 04, 2024 | 49.70 | 50.60 | 49.70 | 50.60 | 50.60 | 288 |
| Apr 03, 2024 | 50.40 | 50.60 | 49.70 | 50.60 | 50.60 | 1,102 |
| Apr 02, 2024 | 51.40 | 52.00 | 49.60 | 50.60 | 50.60 | 7,119 |
| Mar 27, 2024 | 50.00 | 51.60 | 50.00 | 51.40 | 51.40 | 4,528 |
| Mar 26, 2024 | 49.70 | 50.40 | 47.80 | 50.40 | 50.40 | 5,549 |
| Mar 25, 2024 | 48.00 | 49.90 | 48.00 | 49.50 | 49.50 | 4,115 |
| Mar 22, 2024 | 49.00 | 50.00 | 48.50 | 50.00 | 50.00 | 2,360 |
| Mar 21, 2024 | 48.70 | 50.00 | 48.70 | 49.20 | 49.20 | 2,985 |
| Mar 20, 2024 | 49.20 | 49.80 | 48.60 | 48.60 | 48.60 | 721 |
| Mar 19, 2024 | 49.20 | 49.90 | 49.20 | 49.80 | 49.80 | 550 |
| Mar 18, 2024 | 49.00 | 50.20 | 48.90 | 49.90 | 49.90 | 2,677 |
| Mar 15, 2024 | 49.60 | 49.60 | 48.00 | 49.00 | 49.00 | 3,132 |
| Mar 14, 2024 | 52.60 | 52.60 | 49.90 | 50.00 | 50.00 | 6,001 |
| Mar 13, 2024 | 53.40 | 53.80 | 51.20 | 51.80 | 51.80 | 2,612 |
| Mar 12, 2024 | 51.80 | 51.80 | 51.20 | 51.60 | 51.60 | 1,932 |
| Mar 11, 2024 | 52.60 | 52.60 | 51.20 | 52.00 | 52.00 | 1,912 |
| Mar 08, 2024 | 51.60 | 53.60 | 50.80 | 53.20 | 53.20 | 4,951 |
| Mar 07, 2024 | 54.00 | 54.00 | 51.80 | 51.80 | 51.80 | 3,999 |
| Mar 06, 2024 | 53.80 | 54.00 | 52.80 | 53.20 | 53.20 | 896 |
| Mar 05, 2024 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 4,953 |
| Mar 04, 2024 | 50.40 | 52.80 | 50.40 | 52.00 | 52.00 | 10,133 |
| Mar 01, 2024 | 50.00 | 50.00 | 49.00 | 49.80 | 49.80 | 32,307 |
| Feb 29, 2024 | 50.00 | 51.20 | 49.20 | 50.00 | 50.00 | 33,652 |
| Feb 28, 2024 | 50.00 | 52.00 | 50.00 | 50.60 | 50.60 | 15,079 |
| Feb 27, 2024 | 49.10 | 49.80 | 49.00 | 49.50 | 49.50 | 1,059 |
| Feb 26, 2024 | 48.70 | 49.80 | 48.60 | 49.80 | 49.80 | 829 |
| Feb 23, 2024 | 48.90 | 50.00 | 48.50 | 48.50 | 48.50 | 72,503 |
| Feb 22, 2024 | 48.40 | 49.20 | 48.10 | 48.90 | 48.90 | 1,929 |
| Feb 21, 2024 | 49.40 | 49.40 | 48.00 | 48.30 | 48.30 | 4,215 |
| Feb 20, 2024 | 49.10 | 49.40 | 49.10 | 49.30 | 49.30 | 3,754 |
| Feb 19, 2024 | 49.80 | 49.80 | 49.10 | 49.60 | 49.60 | 2,832 |
| Feb 16, 2024 | 49.80 | 49.80 | 49.20 | 49.60 | 49.60 | 1,990 |
| Feb 15, 2024 | 49.80 | 49.80 | 49.00 | 49.60 | 49.60 | 2,423 |
| Feb 14, 2024 | 49.70 | 50.60 | 49.00 | 49.80 | 49.80 | 5,575 |
| Feb 13, 2024 | 49.80 | 50.80 | 49.60 | 50.80 | 50.80 | 7,012 |
| Feb 12, 2024 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | 7,997 |
| Feb 09, 2024 | 51.20 | 51.20 | 49.60 | 51.00 | 51.00 | 7,504 |
| Feb 08, 2024 | 51.60 | 52.00 | 51.20 | 51.80 | 51.80 | 3,226 |
| Feb 07, 2024 | 52.00 | 52.80 | 51.60 | 51.60 | 51.60 | 12,255 |
| Feb 06, 2024 | 53.40 | 53.40 | 51.80 | 52.80 | 52.80 | 2,927 |
| Feb 05, 2024 | 55.60 | 55.60 | 51.40 | 52.60 | 52.60 | 13,131 |
| Feb 02, 2024 | 54.00 | 55.60 | 53.80 | 55.00 | 55.00 | 9,506 |
| Feb 01, 2024 | 55.80 | 55.80 | 53.80 | 55.00 | 55.00 | 3,555 |
| Jan 31, 2024 | 54.20 | 55.80 | 54.00 | 55.80 | 55.80 | 7,037 |
| Jan 30, 2024 | 53.00 | 55.20 | 53.00 | 55.20 | 55.20 | 4,076 |
| Jan 29, 2024 | 53.60 | 55.40 | 53.60 | 53.60 | 53.60 | 7,770 |
| Jan 26, 2024 | 55.00 | 55.40 | 54.00 | 55.20 | 55.20 | 5,433 |
| Jan 25, 2024 | 52.00 | 55.40 | 51.20 | 55.40 | 55.40 | 10,002 |
| Jan 24, 2024 | 50.80 | 52.80 | 50.80 | 52.00 | 52.00 | 8,588 |
| Jan 23, 2024 | 53.00 | 53.60 | 50.00 | 50.80 | 50.80 | 23,419 |
| Jan 22, 2024 | 53.60 | 54.00 | 52.00 | 53.80 | 53.80 | 28,820 |
| Jan 19, 2024 | 49.00 | 53.20 | 49.00 | 52.20 | 52.20 | 42,429 |
| Jan 18, 2024 | 43.90 | 45.50 | 43.50 | 45.00 | 45.00 | 1,660 |
| Jan 17, 2024 | 44.90 | 44.90 | 43.50 | 43.90 | 43.90 | 4,142 |
| Jan 16, 2024 | 43.80 | 44.90 | 43.80 | 44.90 | 44.90 | 254 |
| Jan 15, 2024 | 44.50 | 44.70 | 44.00 | 44.70 | 44.70 | 3,566 |
| Jan 12, 2024 | 44.90 | 45.90 | 44.20 | 44.70 | 44.70 | 8,882 |
| Jan 11, 2024 | 44.20 | 45.20 | 44.20 | 44.40 | 44.40 | 7,151 |
| Jan 10, 2024 | 44.80 | 46.40 | 43.80 | 44.40 | 44.40 | 3,286 |
| Jan 09, 2024 | 46.20 | 46.20 | 44.00 | 45.00 | 45.00 | 10,176 |
| Jan 08, 2024 | 47.60 | 47.70 | 46.60 | 46.60 | 46.60 | 2,355 |
| Jan 05, 2024 | 46.40 | 47.60 | 45.60 | 47.60 | 47.60 | 6,065 |
| Jan 04, 2024 | 44.80 | 47.20 | 44.80 | 45.60 | 45.60 | 13,703 |
| Jan 03, 2024 | 45.00 | 46.70 | 44.80 | 46.50 | 46.50 | 2,226 |
| Jan 02, 2024 | 45.70 | 46.50 | 44.50 | 45.70 | 45.70 | 9,612 |
| Dec 29, 2023 | 43.90 | 45.50 | 43.30 | 45.50 | 45.50 | 19,063 |
| Dec 28, 2023 | 43.00 | 43.90 | 42.60 | 43.90 | 43.90 | 10,145 |
| Dec 27, 2023 | 43.00 | 43.90 | 42.40 | 43.00 | 43.00 | 13,621 |
| Dec 22, 2023 | 42.50 | 44.00 | 42.30 | 44.00 | 44.00 | 8,676 |
| Dec 21, 2023 | 42.40 | 43.70 | 41.80 | 42.10 | 42.10 | 5,893 |
| Dec 20, 2023 | 42.40 | 43.00 | 42.40 | 42.70 | 42.70 | 1,683 |
| Dec 19, 2023 | 42.10 | 43.00 | 42.10 | 42.40 | 42.40 | 14,723 |
| Dec 18, 2023 | 42.00 | 42.30 | 41.00 | 42.30 | 42.30 | 6,579 |
| Dec 15, 2023 | 43.00 | 43.00 | 42.10 | 42.30 | 42.30 | 29,958 |
| Dec 14, 2023 | 41.70 | 43.00 | 41.30 | 43.00 | 43.00 | 108,786 |
| Dec 13, 2023 | 40.20 | 41.80 | 40.20 | 41.80 | 41.80 | 3,557 |
| Dec 12, 2023 | 43.00 | 43.00 | 41.40 | 42.00 | 42.00 | 3,749 |
| Dec 11, 2023 | 43.80 | 43.90 | 43.00 | 43.10 | 43.10 | 3,415 |
| Dec 08, 2023 | 44.00 | 44.00 | 43.00 | 43.80 | 43.80 | 2,561 |
| Dec 07, 2023 | 42.80 | 44.40 | 41.10 | 44.10 | 44.10 | 1,911 |
| Dec 06, 2023 | 44.40 | 44.50 | 42.50 | 42.80 | 42.80 | 10,099 |
| Dec 05, 2023 | 41.30 | 44.80 | 41.00 | 42.30 | 42.30 | 15,993 |
| Dec 04, 2023 | 40.00 | 41.30 | 40.00 | 41.30 | 41.30 | 2,789 |
| Dec 01, 2023 | 39.60 | 40.20 | 39.60 | 40.20 | 40.20 | 929 |
| Nov 30, 2023 | 40.70 | 40.70 | 39.10 | 40.40 | 40.40 | 7,617 |
| Nov 29, 2023 | 39.40 | 40.70 | 39.40 | 40.70 | 40.70 | 545 |
| Nov 28, 2023 | 40.00 | 41.10 | 39.10 | 39.20 | 39.20 | 7,267 |
| Nov 27, 2023 | 41.20 | 41.20 | 40.10 | 40.30 | 40.30 | 1,020 |
| Nov 24, 2023 | 40.80 | 41.20 | 40.80 | 41.20 | 41.20 | 2,853 |
| Nov 23, 2023 | 39.50 | 40.90 | 39.50 | 40.90 | 40.90 | 1,556 |
| Nov 22, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,413 |
| *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.