Tivoli A/S (TIV.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:46PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 724.00 | 726.00 | 716.00 | 720.00 | 720.00 | 757 |
| May 07, 2024 | 734.00 | 734.00 | 724.00 | 726.00 | 726.00 | 665 |
| May 06, 2024 | 728.00 | 738.00 | 724.00 | 726.00 | 726.00 | 1,198 |
| May 03, 2024 | 734.00 | 738.00 | 730.00 | 730.00 | 730.00 | 551 |
| May 02, 2024 | 728.00 | 734.00 | 728.00 | 730.00 | 730.00 | 534 |
| May 01, 2024 | 728.00 | 734.00 | 726.00 | 732.00 | 732.00 | 502 |
| Apr 30, 2024 | 726.00 | 734.00 | 724.00 | 726.00 | 726.00 | 791 |
| Apr 29, 2024 | 738.00 | 744.00 | 724.00 | 724.00 | 724.00 | 1,200 |
| Apr 26, 2024 | 746.00 | 746.00 | 736.00 | 744.00 | 744.00 | 770 |
| Apr 25, 2024 | 742.00 | 744.00 | 732.00 | 736.00 | 736.00 | 1,616 |
| Apr 24, 2024 | 740.00 | 742.00 | 730.00 | 740.00 | 740.00 | 913 |
| Apr 24, 2024 | 3.77 Dividend | |||||
| Apr 23, 2024 | 736.00 | 740.00 | 728.00 | 740.00 | 736.23 | 1,229 |
| Apr 22, 2024 | 724.00 | 734.00 | 722.00 | 724.00 | 720.31 | 893 |
| Apr 19, 2024 | 714.00 | 726.00 | 714.00 | 718.00 | 714.34 | 918 |
| Apr 18, 2024 | 720.00 | 728.00 | 716.00 | 720.00 | 716.33 | 625 |
| Apr 17, 2024 | 716.00 | 724.00 | 716.00 | 716.00 | 712.35 | 508 |
| Apr 16, 2024 | 720.00 | 724.00 | 716.00 | 716.00 | 712.35 | 424 |
| Apr 15, 2024 | 720.00 | 720.00 | 714.00 | 716.00 | 712.35 | 662 |
| Apr 12, 2024 | 722.00 | 730.00 | 714.00 | 714.00 | 710.36 | 1,099 |
| Apr 11, 2024 | 716.00 | 724.00 | 714.00 | 722.00 | 718.32 | 610 |
| Apr 10, 2024 | 720.00 | 724.00 | 716.00 | 718.00 | 714.34 | 788 |
| Apr 09, 2024 | 726.00 | 728.00 | 714.00 | 718.00 | 714.34 | 878 |
| Apr 08, 2024 | 724.00 | 730.00 | 716.00 | 724.00 | 720.31 | 786 |
| Apr 05, 2024 | 726.00 | 730.00 | 712.00 | 730.00 | 726.28 | 1,064 |
| Apr 04, 2024 | 718.00 | 728.00 | 718.00 | 726.00 | 722.30 | 880 |
| Apr 03, 2024 | 728.00 | 730.00 | 712.00 | 720.00 | 716.33 | 2,908 |
| Apr 02, 2024 | 738.00 | 740.00 | 722.00 | 728.00 | 724.29 | 2,408 |
| Mar 27, 2024 | 734.00 | 744.00 | 730.00 | 740.00 | 736.23 | 574 |
| Mar 26, 2024 | 744.00 | 746.00 | 722.00 | 732.00 | 728.27 | 1,099 |
| Mar 25, 2024 | 748.00 | 752.00 | 734.00 | 744.00 | 740.21 | 691 |
| Mar 22, 2024 | 738.00 | 756.00 | 738.00 | 754.00 | 750.16 | 910 |
| Mar 21, 2024 | 756.00 | 756.00 | 746.00 | 746.00 | 742.20 | 782 |
| Mar 20, 2024 | 752.00 | 754.00 | 744.00 | 754.00 | 750.16 | 830 |
| Mar 19, 2024 | 744.00 | 754.00 | 742.00 | 752.00 | 748.17 | 1,036 |
| Mar 18, 2024 | 726.00 | 746.00 | 726.00 | 740.00 | 736.23 | 674 |
| Mar 15, 2024 | 730.00 | 742.00 | 724.00 | 734.00 | 730.26 | 1,094 |
| Mar 14, 2024 | 724.00 | 734.00 | 716.00 | 730.00 | 726.28 | 1,339 |
| Mar 13, 2024 | 726.00 | 730.00 | 722.00 | 728.00 | 724.29 | 786 |
| Mar 12, 2024 | 726.00 | 738.00 | 722.00 | 736.00 | 732.25 | 929 |
| Mar 11, 2024 | 710.00 | 726.00 | 710.00 | 720.00 | 716.33 | 632 |
| Mar 08, 2024 | 724.00 | 730.00 | 720.00 | 720.00 | 716.33 | 507 |
| Mar 07, 2024 | 716.00 | 724.00 | 712.00 | 724.00 | 720.31 | 862 |
| Mar 06, 2024 | 732.00 | 732.00 | 718.00 | 724.00 | 720.31 | 489 |
| Mar 05, 2024 | 718.00 | 734.00 | 716.00 | 732.00 | 728.27 | 529 |
| Mar 04, 2024 | 718.00 | 734.00 | 714.00 | 714.00 | 710.36 | 1,177 |
| Mar 01, 2024 | 716.00 | 724.00 | 712.00 | 718.00 | 714.34 | 973 |
| Feb 29, 2024 | 754.00 | 754.00 | 716.00 | 716.00 | 712.35 | 2,132 |
| Feb 28, 2024 | 740.00 | 744.00 | 734.00 | 744.00 | 740.21 | 205 |
| Feb 27, 2024 | 734.00 | 742.00 | 732.00 | 740.00 | 736.23 | 425 |
| Feb 26, 2024 | 740.00 | 746.00 | 730.00 | 732.00 | 728.27 | 1,051 |
| Feb 23, 2024 | 756.00 | 756.00 | 746.00 | 754.00 | 750.16 | 735 |
| Feb 22, 2024 | 752.00 | 760.00 | 752.00 | 756.00 | 752.15 | 470 |
| Feb 21, 2024 | 758.00 | 758.00 | 752.00 | 752.00 | 748.17 | 709 |
| Feb 20, 2024 | 758.00 | 770.00 | 758.00 | 764.00 | 760.11 | 619 |
| Feb 19, 2024 | 756.00 | 762.00 | 754.00 | 756.00 | 752.15 | 933 |
| Feb 16, 2024 | 760.00 | 760.00 | 752.00 | 760.00 | 756.13 | 623 |
| Feb 15, 2024 | 754.00 | 760.00 | 754.00 | 760.00 | 756.13 | 490 |
| Feb 14, 2024 | 754.00 | 760.00 | 754.00 | 756.00 | 752.15 | 553 |
| Feb 13, 2024 | 756.00 | 760.00 | 754.00 | 754.00 | 750.16 | 511 |
| Feb 12, 2024 | 758.00 | 760.00 | 754.00 | 754.00 | 750.16 | 732 |
| Feb 09, 2024 | 758.00 | 758.00 | 752.00 | 758.00 | 754.14 | 647 |
| Feb 08, 2024 | 756.00 | 760.00 | 754.00 | 760.00 | 756.13 | 744 |
| Feb 07, 2024 | 756.00 | 760.00 | 756.00 | 756.00 | 752.15 | 4,961 |
| Feb 06, 2024 | 760.00 | 770.00 | 760.00 | 762.00 | 758.12 | 1,522 |
| Feb 05, 2024 | 762.00 | 764.00 | 760.00 | 760.00 | 756.13 | 323 |
| Feb 02, 2024 | 760.00 | 768.00 | 760.00 | 762.00 | 758.12 | 436 |
| Feb 01, 2024 | 770.00 | 770.00 | 758.00 | 764.00 | 760.11 | 783 |
| Jan 31, 2024 | 752.00 | 770.00 | 752.00 | 770.00 | 766.08 | 1,317 |
| Jan 30, 2024 | 754.00 | 754.00 | 752.00 | 752.00 | 748.17 | 246 |
| Jan 29, 2024 | 756.00 | 756.00 | 752.00 | 752.00 | 748.17 | 104 |
| Jan 26, 2024 | 754.00 | 758.00 | 754.00 | 758.00 | 754.14 | 973 |
| Jan 25, 2024 | 746.00 | 754.00 | 746.00 | 754.00 | 750.16 | 874 |
| Jan 24, 2024 | 748.00 | 754.00 | 746.00 | 748.00 | 744.19 | 761 |
| Jan 23, 2024 | 748.00 | 752.00 | 744.00 | 746.00 | 742.20 | 1,387 |
| Jan 22, 2024 | 742.00 | 750.00 | 740.00 | 742.00 | 738.22 | 869 |
| Jan 19, 2024 | 738.00 | 740.00 | 734.00 | 740.00 | 736.23 | 527 |
| Jan 18, 2024 | 734.00 | 738.00 | 734.00 | 734.00 | 730.26 | 444 |
| Jan 17, 2024 | 728.00 | 736.00 | 728.00 | 730.00 | 726.28 | 643 |
| Jan 16, 2024 | 728.00 | 736.00 | 728.00 | 728.00 | 724.29 | 1,135 |
| Jan 15, 2024 | 736.00 | 738.00 | 730.00 | 734.00 | 730.26 | 588 |
| Jan 12, 2024 | 734.00 | 736.00 | 730.00 | 734.00 | 730.26 | 684 |
| Jan 11, 2024 | 732.00 | 732.00 | 726.00 | 732.00 | 728.27 | 479 |
| Jan 10, 2024 | 728.00 | 732.00 | 726.00 | 732.00 | 728.27 | 639 |
| Jan 09, 2024 | 724.00 | 728.00 | 722.00 | 728.00 | 724.29 | 913 |
| Jan 08, 2024 | 722.00 | 724.00 | 718.00 | 722.00 | 718.32 | 666 |
| Jan 05, 2024 | 710.00 | 722.00 | 710.00 | 722.00 | 718.32 | 874 |
| Jan 04, 2024 | 710.00 | 716.00 | 710.00 | 714.00 | 710.36 | 587 |
| Jan 03, 2024 | 706.00 | 710.00 | 704.00 | 706.00 | 702.40 | 782 |
| Jan 02, 2024 | 704.00 | 712.00 | 700.00 | 710.00 | 706.38 | 1,305 |
| Dec 29, 2023 | 706.00 | 708.00 | 696.00 | 704.00 | 700.41 | 1,220 |
| Dec 28, 2023 | 700.00 | 704.00 | 700.00 | 704.00 | 700.41 | 861 |
| Dec 27, 2023 | 702.00 | 706.00 | 700.00 | 704.00 | 700.41 | 1,170 |
| Dec 22, 2023 | 702.00 | 708.00 | 700.00 | 704.00 | 700.41 | 703 |
| Dec 21, 2023 | 706.00 | 706.00 | 700.00 | 700.00 | 696.43 | 349 |
| Dec 20, 2023 | 704.00 | 712.00 | 698.00 | 712.00 | 708.37 | 1,020 |
| Dec 19, 2023 | 702.00 | 708.00 | 696.00 | 704.00 | 700.41 | 544 |
| Dec 18, 2023 | 696.00 | 706.00 | 696.00 | 702.00 | 698.42 | 1,037 |
| Dec 15, 2023 | 700.00 | 710.00 | 698.00 | 700.00 | 696.43 | 654 |
| Dec 14, 2023 | 710.00 | 710.00 | 698.00 | 700.00 | 696.43 | 1,519 |
| *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.