Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 155.30
+0.50 (0.32%)
At close: Mar 20, 2026
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 155.70 | 156.30 | 154.00 | 155.30 | 155.30 | 0.32% | 1,479,248 |
| Mar 19, 2026 | 156.80 | 157.20 | 154.60 | 154.80 | 154.80 | -1.28% | 668,383 |
| Mar 18, 2026 | 156.40 | 158.10 | 156.40 | 156.80 | 156.80 | 0.26% | 983,280 |
| Mar 17, 2026 | 154.50 | 157.10 | 154.50 | 156.40 | 156.40 | 0.90% | 653,463 |
| Mar 16, 2026 | 154.00 | 155.40 | 153.30 | 155.00 | 155.00 | 0.45% | 838,678 |
| Mar 13, 2026 | 152.00 | 154.60 | 151.80 | 154.30 | 154.30 | 1.65% | 748,721 |
| Mar 12, 2026 | 154.00 | 154.00 | 151.30 | 151.80 | 151.80 | -0.59% | 970,650 |
| Mar 11, 2026 | 153.80 | 154.10 | 152.70 | 152.70 | 152.70 | -0.78% | 596,050 |
| Mar 10, 2026 | 154.20 | 155.90 | 153.80 | 153.90 | 153.90 | -0.45% | 764,282 |
| Mar 9, 2026 | 153.40 | 154.70 | 151.70 | 154.60 | 154.60 | 0.85% | 906,402 |
| Mar 6, 2026 | 153.70 | 155.40 | 152.80 | 153.30 | 153.30 | -0.20% | 652,690 |
| Mar 5, 2026 | 154.50 | 155.30 | 153.60 | 153.60 | 153.60 | -0.71% | 549,657 |
| Mar 4, 2026 | 153.30 | 154.80 | 153.00 | 154.70 | 154.70 | 1.31% | 833,115 |
| Mar 3, 2026 | 156.10 | 156.10 | 151.70 | 152.70 | 152.70 | -2.68% | 1,190,681 |
| Mar 2, 2026 | 154.10 | 157.00 | 153.20 | 156.90 | 156.90 | 0.19% | 1,050,097 |
| Feb 27, 2026 | 156.30 | 157.50 | 156.30 | 156.60 | 156.60 | 0.19% | 2,205,823 |
| Feb 26, 2026 | 154.30 | 156.70 | 152.30 | 156.30 | 156.30 | 1.56% | 738,135 |
| Feb 25, 2026 | 153.60 | 155.50 | 153.50 | 153.90 | 153.90 | -0.06% | 804,743 |
| Feb 24, 2026 | 156.70 | 156.90 | 153.50 | 154.00 | 154.00 | -1.72% | 732,967 |
| Feb 23, 2026 | 156.40 | 157.70 | 156.20 | 156.70 | 156.70 | 0.51% | 730,368 |
| Feb 20, 2026 | 155.00 | 156.30 | 154.90 | 155.90 | 155.90 | 0.84% | 681,524 |
| Feb 19, 2026 | 154.10 | 155.40 | 154.00 | 154.60 | 154.60 | 0.26% | 562,702 |
| Feb 18, 2026 | 153.80 | 154.20 | 153.00 | 154.20 | 154.20 | 0.26% | 784,178 |
| Feb 17, 2026 | 154.00 | 155.50 | 153.70 | 153.80 | 153.80 | -0.06% | 639,052 |
| Feb 16, 2026 | 152.70 | 154.30 | 152.70 | 153.90 | 153.90 | 1.05% | 584,435 |
| Feb 13, 2026 | 152.00 | 153.00 | 151.10 | 152.30 | 152.30 | 0.26% | 1,244,419 |
| Feb 12, 2026 | 152.00 | 152.90 | 151.70 | 151.90 | 151.90 | - | 1,135,215 |
| Feb 11, 2026 | 153.20 | 154.10 | 151.90 | 151.90 | 151.90 | -0.59% | 1,051,387 |
| Feb 10, 2026 | 154.20 | 155.00 | 152.10 | 152.80 | 152.80 | -1.42% | 910,636 |
| Feb 9, 2026 | 157.00 | 157.40 | 154.90 | 155.00 | 155.00 | -1.27% | 627,857 |
| Feb 6, 2026 | 155.40 | 157.00 | 155.40 | 157.00 | 157.00 | 0.77% | 869,683 |
| Feb 5, 2026 | 157.00 | 157.10 | 155.50 | 155.80 | 155.80 | -0.76% | 837,088 |
| Feb 4, 2026 | 155.00 | 157.00 | 154.50 | 157.00 | 157.00 | 1.29% | 1,163,953 |
| Feb 3, 2026 | 155.40 | 155.80 | 154.10 | 155.00 | 155.00 | 0.26% | 1,199,370 |
| Feb 2, 2026 | 153.50 | 155.30 | 153.20 | 154.60 | 154.60 | 0.98% | 1,067,971 |
| Jan 30, 2026 | 153.30 | 153.90 | 152.80 | 153.10 | 153.10 | - | 1,206,996 |
| Jan 29, 2026 | 152.00 | 153.20 | 151.40 | 153.10 | 153.10 | 1.32% | 1,005,183 |
| Jan 28, 2026 | 151.30 | 151.70 | 150.00 | 151.10 | 151.10 | -0.40% | 1,973,791 |
| Jan 27, 2026 | 151.50 | 153.00 | 151.50 | 151.70 | 151.70 | 0.20% | 1,510,857 |
| Jan 26, 2026 | 154.00 | 154.20 | 151.20 | 151.40 | 151.40 | -0.98% | 1,863,133 |
| Jan 23, 2026 | 161.00 | 161.70 | 152.90 | 152.90 | 152.90 | -5.27% | 2,713,629 |
| Jan 22, 2026 | 163.30 | 164.20 | 159.50 | 161.40 | 159.35 | 0.37% | 2,169,412 |
| Jan 21, 2026 | 160.50 | 162.60 | 160.20 | 160.80 | 158.76 | -0.19% | 894,225 |
| Jan 20, 2026 | 160.00 | 161.20 | 159.40 | 161.10 | 159.05 | 0.31% | 669,897 |
| Jan 19, 2026 | 160.10 | 161.90 | 159.30 | 160.60 | 158.56 | -0.68% | 1,134,201 |
| Jan 16, 2026 | 161.00 | 162.40 | 160.50 | 161.70 | 159.65 | -0.06% | 529,777 |
| Jan 15, 2026 | 160.00 | 162.40 | 159.60 | 161.80 | 159.74 | 0.94% | 650,012 |
| Jan 14, 2026 | 157.70 | 160.30 | 156.60 | 160.30 | 158.26 | 0.63% | 1,009,292 |
| Jan 13, 2026 | 160.60 | 160.90 | 159.10 | 159.30 | 157.28 | -0.56% | 816,482 |
| Jan 12, 2026 | 159.20 | 160.40 | 158.80 | 160.20 | 158.17 | 0.63% | 615,708 |