Trifork Group AG (TRIFOR.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
As of 02:53PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 115.00 | 115.60 | 113.00 | 114.80 | 114.80 | 5,406 |
| May 01, 2024 | 115.80 | 115.80 | 113.60 | 113.60 | 113.60 | 10,401 |
| Apr 30, 2024 | 113.40 | 115.80 | 113.00 | 115.80 | 115.80 | 7,739 |
| Apr 29, 2024 | 114.00 | 115.00 | 113.20 | 113.40 | 113.40 | 3,192 |
| Apr 26, 2024 | 112.60 | 114.80 | 112.60 | 113.60 | 113.60 | 10,494 |
| Apr 25, 2024 | 114.60 | 115.00 | 112.20 | 112.40 | 112.40 | 13,774 |
| Apr 24, 2024 | 115.00 | 115.80 | 114.60 | 114.60 | 114.60 | 7,640 |
| Apr 23, 2024 | 114.80 | 115.60 | 113.40 | 115.00 | 115.00 | 8,160 |
| Apr 22, 2024 | 114.00 | 114.80 | 113.00 | 114.80 | 114.80 | 8,117 |
| Apr 22, 2024 | 0.1 Dividend | |||||
| Apr 19, 2024 | 112.20 | 114.00 | 110.60 | 113.80 | 113.70 | 14,376 |
| Apr 18, 2024 | 114.60 | 114.60 | 111.80 | 112.20 | 112.10 | 19,646 |
| Apr 17, 2024 | 115.00 | 115.00 | 113.60 | 114.20 | 114.10 | 16,704 |
| Apr 16, 2024 | 117.00 | 117.00 | 112.40 | 113.80 | 113.70 | 26,790 |
| Apr 15, 2024 | 117.00 | 117.60 | 115.60 | 116.20 | 116.10 | 9,151 |
| Apr 12, 2024 | 116.40 | 121.40 | 116.40 | 117.20 | 117.10 | 21,006 |
| Apr 11, 2024 | 118.40 | 119.60 | 116.40 | 116.80 | 116.70 | 13,560 |
| Apr 10, 2024 | 119.20 | 119.80 | 118.00 | 119.00 | 118.90 | 7,836 |
| Apr 09, 2024 | 117.20 | 119.40 | 117.20 | 119.00 | 118.90 | 9,491 |
| Apr 08, 2024 | 117.00 | 119.20 | 115.40 | 118.00 | 117.90 | 10,967 |
| Apr 05, 2024 | 115.20 | 117.40 | 115.00 | 116.80 | 116.70 | 8,147 |
| Apr 04, 2024 | 116.60 | 118.00 | 115.80 | 116.60 | 116.50 | 9,314 |
| Apr 03, 2024 | 118.00 | 118.40 | 115.40 | 118.20 | 118.10 | 20,243 |
| Apr 02, 2024 | 117.00 | 119.20 | 117.00 | 118.80 | 118.70 | 13,233 |
| Mar 27, 2024 | 117.00 | 119.40 | 117.00 | 117.60 | 117.50 | 11,697 |
| Mar 26, 2024 | 119.80 | 120.00 | 117.80 | 118.40 | 118.30 | 5,775 |
| Mar 25, 2024 | 118.60 | 120.60 | 118.00 | 119.80 | 119.69 | 17,781 |
| Mar 22, 2024 | 119.80 | 119.80 | 117.00 | 119.00 | 118.90 | 16,608 |
| Mar 21, 2024 | 117.00 | 120.00 | 115.80 | 119.80 | 119.69 | 28,288 |
| Mar 20, 2024 | 119.80 | 119.80 | 116.60 | 116.80 | 116.70 | 23,389 |
| Mar 19, 2024 | 118.80 | 120.80 | 118.80 | 119.80 | 119.69 | 11,476 |
| Mar 18, 2024 | 120.60 | 120.60 | 117.60 | 119.00 | 118.90 | 11,110 |
| Mar 15, 2024 | 121.60 | 122.00 | 120.20 | 121.60 | 121.49 | 13,051 |
| Mar 14, 2024 | 123.00 | 124.20 | 119.00 | 123.00 | 122.89 | 31,297 |
| Mar 13, 2024 | 127.00 | 127.60 | 123.00 | 123.60 | 123.49 | 24,296 |
| Mar 12, 2024 | 128.00 | 129.00 | 126.80 | 128.80 | 128.69 | 8,815 |
| Mar 11, 2024 | 131.60 | 131.60 | 125.80 | 127.60 | 127.49 | 19,720 |
| Mar 08, 2024 | 127.00 | 131.60 | 126.80 | 131.20 | 131.08 | 22,579 |
| Mar 07, 2024 | 128.00 | 129.40 | 127.60 | 128.00 | 127.89 | 7,677 |
| Mar 06, 2024 | 126.80 | 129.40 | 126.40 | 128.80 | 128.69 | 26,586 |
| Mar 05, 2024 | 126.00 | 129.40 | 125.20 | 128.00 | 127.89 | 14,533 |
| Mar 04, 2024 | 129.40 | 130.20 | 125.00 | 126.60 | 126.49 | 18,533 |
| Mar 01, 2024 | 135.00 | 135.00 | 128.40 | 129.40 | 129.29 | 22,697 |
| Feb 29, 2024 | 132.80 | 138.80 | 132.80 | 134.60 | 134.48 | 34,219 |
| Feb 28, 2024 | 137.40 | 141.40 | 132.00 | 132.00 | 131.88 | 43,039 |
| Feb 27, 2024 | 137.00 | 139.00 | 134.00 | 138.60 | 138.48 | 25,599 |
| Feb 26, 2024 | 138.40 | 139.00 | 136.00 | 138.00 | 137.88 | 16,093 |
| Feb 23, 2024 | 141.00 | 141.20 | 136.60 | 138.40 | 138.28 | 16,569 |
| Feb 22, 2024 | 133.20 | 140.00 | 133.20 | 139.80 | 139.68 | 17,760 |
| Feb 21, 2024 | 135.00 | 135.00 | 132.80 | 133.80 | 133.68 | 12,692 |
| Feb 20, 2024 | 138.60 | 138.60 | 134.60 | 135.00 | 134.88 | 9,424 |
| Feb 19, 2024 | 138.40 | 140.00 | 136.60 | 138.80 | 138.68 | 11,506 |
| Feb 16, 2024 | 136.00 | 138.40 | 136.00 | 138.40 | 138.28 | 10,936 |
| Feb 15, 2024 | 136.00 | 137.20 | 133.40 | 137.00 | 136.88 | 17,987 |
| Feb 14, 2024 | 136.40 | 139.00 | 136.40 | 137.40 | 137.28 | 15,115 |
| Feb 13, 2024 | 136.00 | 138.40 | 136.00 | 138.20 | 138.08 | 13,916 |
| Feb 12, 2024 | 136.20 | 140.20 | 134.60 | 136.20 | 136.08 | 21,413 |
| Feb 09, 2024 | 139.00 | 139.00 | 136.80 | 137.40 | 137.28 | 11,115 |
| Feb 08, 2024 | 135.60 | 141.20 | 135.60 | 138.60 | 138.48 | 20,218 |
| Feb 07, 2024 | 138.00 | 138.20 | 133.40 | 134.20 | 134.08 | 19,378 |
| Feb 06, 2024 | 139.00 | 141.80 | 136.40 | 138.00 | 137.88 | 28,409 |
| Feb 05, 2024 | 137.60 | 143.40 | 137.00 | 138.40 | 138.28 | 37,100 |
| Feb 02, 2024 | 147.00 | 147.00 | 135.00 | 137.00 | 136.88 | 82,233 |
| Feb 01, 2024 | 147.40 | 151.20 | 145.60 | 149.80 | 149.67 | 29,006 |
| Jan 31, 2024 | 149.00 | 149.00 | 145.20 | 146.80 | 146.67 | 27,596 |
| Jan 30, 2024 | 144.00 | 150.40 | 143.80 | 147.40 | 147.27 | 80,349 |
| Jan 29, 2024 | 137.20 | 144.60 | 136.20 | 140.80 | 140.68 | 71,370 |
| Jan 26, 2024 | 131.40 | 135.00 | 130.00 | 134.80 | 134.68 | 18,337 |
| Jan 25, 2024 | 130.40 | 132.40 | 129.20 | 130.80 | 130.69 | 21,777 |
| Jan 24, 2024 | 126.20 | 131.80 | 126.20 | 130.00 | 129.89 | 22,697 |
| Jan 23, 2024 | 126.60 | 128.00 | 123.00 | 124.40 | 124.29 | 24,305 |
| Jan 22, 2024 | 121.40 | 127.80 | 121.20 | 126.60 | 126.49 | 30,573 |
| Jan 19, 2024 | 120.20 | 121.40 | 119.40 | 120.80 | 120.69 | 15,014 |
| Jan 18, 2024 | 117.20 | 120.20 | 117.20 | 119.60 | 119.49 | 11,403 |
| Jan 17, 2024 | 114.40 | 117.40 | 114.00 | 116.60 | 116.50 | 15,351 |
| Jan 16, 2024 | 114.40 | 117.00 | 114.20 | 116.20 | 116.10 | 8,055 |
| Jan 15, 2024 | 116.20 | 116.60 | 114.20 | 114.40 | 114.30 | 5,959 |
| Jan 12, 2024 | 117.80 | 119.00 | 117.20 | 118.40 | 118.30 | 5,414 |
| Jan 11, 2024 | 118.80 | 120.00 | 117.00 | 117.00 | 116.90 | 8,350 |
| Jan 10, 2024 | 121.00 | 121.00 | 118.00 | 118.40 | 118.30 | 9,900 |
| Jan 09, 2024 | 117.20 | 121.40 | 117.20 | 120.60 | 120.49 | 13,281 |
| Jan 08, 2024 | 116.60 | 116.80 | 114.20 | 116.20 | 116.10 | 13,598 |
| Jan 05, 2024 | 121.60 | 122.20 | 116.00 | 117.20 | 117.10 | 24,224 |
| Jan 04, 2024 | 118.40 | 122.40 | 118.00 | 122.20 | 122.09 | 40,167 |
| Jan 03, 2024 | 112.00 | 118.80 | 112.00 | 117.00 | 116.90 | 76,257 |
| Jan 02, 2024 | 105.80 | 108.40 | 105.80 | 108.00 | 107.91 | 12,266 |
| Dec 29, 2023 | 104.40 | 105.80 | 104.40 | 105.00 | 104.91 | 13,178 |
| Dec 28, 2023 | 103.60 | 105.80 | 103.60 | 105.60 | 105.51 | 14,173 |
| Dec 27, 2023 | 105.60 | 107.00 | 103.60 | 104.20 | 104.11 | 18,047 |
| Dec 22, 2023 | 107.00 | 107.40 | 105.40 | 105.60 | 105.51 | 6,849 |
| Dec 21, 2023 | 105.60 | 106.80 | 105.20 | 106.40 | 106.31 | 9,198 |
| Dec 20, 2023 | 106.40 | 108.00 | 105.00 | 106.00 | 105.91 | 15,068 |
| Dec 19, 2023 | 105.20 | 108.60 | 105.20 | 106.40 | 106.31 | 18,302 |
| Dec 18, 2023 | 108.00 | 108.80 | 105.00 | 105.20 | 105.11 | 9,104 |
| Dec 15, 2023 | 108.80 | 109.80 | 108.00 | 108.40 | 108.30 | 7,472 |
| Dec 14, 2023 | 104.40 | 108.40 | 104.40 | 108.40 | 108.30 | 15,506 |
| Dec 13, 2023 | 104.00 | 105.80 | 103.80 | 103.80 | 103.71 | 6,450 |
| Dec 12, 2023 | 107.60 | 107.60 | 103.80 | 104.00 | 103.91 | 9,395 |
| Dec 11, 2023 | 106.00 | 106.80 | 104.40 | 106.60 | 106.51 | 17,528 |
| Dec 08, 2023 | 106.00 | 106.60 | 105.00 | 105.40 | 105.31 | 13,503 |
| *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.