Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 626.00
-4.00 (-0.63%)
May 29, 2026, 4:24 PM CET
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 630.00 | 630.00 | 622.00 | 626.00 | - | -0.63% | 640 |
| May 28, 2026 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.64% | 1,245 |
| May 27, 2026 | 626.00 | 628.00 | 622.00 | 626.00 | 626.00 | 0.32% | 275 |
| May 26, 2026 | 630.00 | 632.00 | 622.00 | 624.00 | 624.00 | -0.64% | 5,056 |
| May 22, 2026 | 632.00 | 632.00 | 618.00 | 628.00 | 628.00 | - | 670 |
| May 21, 2026 | 634.00 | 634.00 | 624.00 | 628.00 | 628.00 | 0.32% | 648 |
| May 20, 2026 | 626.00 | 632.00 | 618.00 | 626.00 | 626.00 | 0.32% | 1,273 |
| May 19, 2026 | 634.00 | 636.00 | 618.00 | 624.00 | 624.00 | -1.27% | 938 |
| May 18, 2026 | 632.00 | 638.00 | 632.00 | 632.00 | 632.00 | - | 778 |
| May 13, 2026 | 638.00 | 646.00 | 632.00 | 632.00 | 632.00 | -0.94% | 1,246 |
| May 12, 2026 | 642.00 | 644.00 | 632.00 | 638.00 | 638.00 | -0.31% | 452 |
| May 11, 2026 | 640.00 | 644.00 | 634.00 | 640.00 | 640.00 | 0.95% | 1,548 |
| May 8, 2026 | 642.00 | 646.00 | 632.00 | 634.00 | 634.00 | -0.63% | 1,290 |
| May 7, 2026 | 644.00 | 646.00 | 638.00 | 638.00 | 638.00 | -0.31% | 849 |
| May 6, 2026 | 642.00 | 650.00 | 640.00 | 640.00 | 640.00 | 0.31% | 822 |
| May 5, 2026 | 640.00 | 646.00 | 636.00 | 638.00 | 638.00 | - | 607 |
| May 4, 2026 | 652.00 | 652.00 | 636.00 | 638.00 | 638.00 | -0.62% | 986 |
| May 1, 2026 | 650.00 | 650.00 | 642.00 | 642.00 | 642.00 | -1.23% | 584 |
| Apr 30, 2026 | 652.00 | 654.00 | 642.00 | 650.00 | 650.00 | 0.62% | 951 |
| Apr 29, 2026 | 656.00 | 656.00 | 646.00 | 646.00 | 646.00 | -0.39% | 1,568 |
| Apr 28, 2026 | 656.00 | 658.00 | 652.00 | 654.00 | 648.53 | 0.62% | 1,106 |
| Apr 27, 2026 | 656.00 | 658.00 | 648.00 | 650.00 | 644.57 | 0.31% | 1,014 |
| Apr 24, 2026 | 650.00 | 652.00 | 644.00 | 648.00 | 642.58 | -0.61% | 1,148 |
| Apr 23, 2026 | 650.00 | 652.00 | 646.00 | 652.00 | 646.55 | 0.31% | 388 |
| Apr 22, 2026 | 656.00 | 656.00 | 646.00 | 650.00 | 644.57 | -0.91% | 1,149 |
| Apr 21, 2026 | 646.00 | 656.00 | 638.00 | 656.00 | 650.52 | 2.50% | 1,904 |
| Apr 20, 2026 | 648.00 | 650.00 | 640.00 | 640.00 | 634.65 | -0.31% | 872 |
| Apr 17, 2026 | 640.00 | 648.00 | 638.00 | 642.00 | 636.63 | 0.31% | 1,295 |
| Apr 16, 2026 | 632.00 | 640.00 | 628.00 | 640.00 | 634.65 | 1.59% | 1,805 |
| Apr 15, 2026 | 634.00 | 634.00 | 628.00 | 630.00 | 624.73 | -0.63% | 702 |
| Apr 14, 2026 | 634.00 | 634.00 | 630.00 | 634.00 | 628.70 | 0.32% | 572 |
| Apr 13, 2026 | 634.00 | 638.00 | 626.00 | 632.00 | 626.72 | -0.63% | 943 |
| Apr 10, 2026 | 630.00 | 636.00 | 630.00 | 636.00 | 630.68 | 0.95% | 909 |
| Apr 9, 2026 | 628.00 | 630.00 | 624.00 | 630.00 | 624.73 | 0.32% | 716 |
| Apr 8, 2026 | 630.00 | 632.00 | 624.00 | 628.00 | 622.75 | - | 1,198 |
| Apr 7, 2026 | 628.00 | 630.00 | 622.00 | 628.00 | 622.75 | - | 1,660 |
| Apr 1, 2026 | 624.00 | 628.00 | 624.00 | 628.00 | 622.75 | 0.64% | 792 |
| Mar 31, 2026 | 622.00 | 624.00 | 616.00 | 624.00 | 618.78 | 0.32% | 825 |
| Mar 30, 2026 | 620.00 | 622.00 | 616.00 | 622.00 | 616.80 | 0.65% | 665 |
| Mar 27, 2026 | 620.00 | 620.00 | 614.00 | 618.00 | 612.83 | - | 648 |
| Mar 26, 2026 | 616.00 | 618.00 | 610.00 | 618.00 | 612.83 | 0.98% | 902 |
| Mar 25, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 606.88 | -1.61% | 989 |
| Mar 24, 2026 | 624.00 | 624.00 | 620.00 | 622.00 | 616.80 | -0.32% | 777 |
| Mar 23, 2026 | 624.00 | 626.00 | 614.00 | 624.00 | 618.78 | 0.32% | 1,063 |
| Mar 20, 2026 | 626.00 | 626.00 | 622.00 | 622.00 | 616.80 | -0.32% | 1,179 |
| Mar 19, 2026 | 624.00 | 624.00 | 620.00 | 624.00 | 618.78 | - | 628 |
| Mar 18, 2026 | 626.00 | 626.00 | 622.00 | 624.00 | 618.78 | -0.32% | 407 |
| Mar 17, 2026 | 626.00 | 626.00 | 620.00 | 626.00 | 620.77 | - | 501 |
| Mar 16, 2026 | 622.00 | 626.00 | 618.00 | 626.00 | 620.77 | 1.29% | 893 |
| Mar 13, 2026 | 622.00 | 622.00 | 616.00 | 618.00 | 612.83 | -0.64% | 37 |