Tryg A/S (CPH:TRYG)
Denmark · Delayed Price · Currency is DKK 150.80
+0.80 (0.53%)
May 29, 2026, 4:59 PM CET
Tryg A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 150.00 | 150.40 | 149.50 | 150.20 | - | 0.13% | 76,381 |
| May 28, 2026 | 152.10 | 152.10 | 150.00 | 150.00 | 150.00 | -1.83% | 639,813 |
| May 27, 2026 | 153.00 | 153.80 | 151.70 | 152.80 | 152.80 | -0.84% | 598,514 |
| May 26, 2026 | 155.30 | 156.50 | 154.00 | 154.10 | 154.10 | -1.09% | 1,023,834 |
| May 22, 2026 | 155.00 | 156.00 | 154.70 | 155.80 | 155.80 | -0.45% | 518,021 |
| May 21, 2026 | 155.30 | 157.40 | 155.30 | 156.50 | 156.50 | 0.32% | 558,082 |
| May 20, 2026 | 155.60 | 157.20 | 155.30 | 156.00 | 156.00 | -0.57% | 747,368 |
| May 19, 2026 | 155.40 | 157.00 | 155.40 | 156.90 | 156.90 | 0.84% | 673,926 |
| May 18, 2026 | 152.60 | 156.00 | 151.50 | 155.60 | 155.60 | 3.46% | 1,037,398 |
| May 13, 2026 | 150.00 | 152.00 | 149.90 | 150.40 | 150.40 | 0.47% | 972,800 |
| May 12, 2026 | 148.60 | 149.70 | 147.70 | 149.70 | 149.70 | 0.74% | 653,525 |
| May 11, 2026 | 148.90 | 149.20 | 148.10 | 148.60 | 148.60 | 0.07% | 467,617 |
| May 8, 2026 | 149.50 | 150.30 | 148.50 | 148.50 | 148.50 | -0.67% | 697,921 |
| May 7, 2026 | 150.30 | 150.30 | 149.50 | 149.50 | 149.50 | -1.32% | 645,408 |
| May 6, 2026 | 150.90 | 152.10 | 150.50 | 151.50 | 151.50 | 1.47% | 812,870 |
| May 5, 2026 | 150.60 | 151.40 | 149.00 | 149.30 | 149.30 | -0.93% | 587,704 |
| May 4, 2026 | 152.10 | 152.20 | 149.60 | 150.70 | 150.70 | -0.92% | 663,127 |
| May 1, 2026 | 152.80 | 152.90 | 151.90 | 152.10 | 152.10 | -0.46% | 397,741 |
| Apr 30, 2026 | 149.80 | 152.80 | 149.00 | 152.80 | 152.80 | 1.93% | 1,532,061 |
| Apr 29, 2026 | 150.50 | 151.60 | 149.90 | 149.90 | 149.90 | -0.79% | 1,215,025 |
| Apr 28, 2026 | 155.80 | 156.60 | 146.60 | 151.10 | 151.10 | -2.83% | 1,695,567 |
| Apr 27, 2026 | 155.20 | 155.70 | 154.00 | 155.50 | 155.50 | - | 525,173 |
| Apr 24, 2026 | 156.50 | 157.10 | 155.50 | 155.50 | 155.50 | -0.70% | 514,798 |
| Apr 23, 2026 | 157.20 | 157.20 | 155.30 | 156.60 | 156.60 | -0.38% | 872,044 |
| Apr 22, 2026 | 158.00 | 158.40 | 157.00 | 157.20 | 157.20 | -0.19% | 996,140 |
| Apr 21, 2026 | 157.50 | 158.20 | 157.10 | 157.50 | 157.50 | -0.06% | 782,239 |
| Apr 20, 2026 | 156.80 | 157.80 | 155.60 | 157.60 | 157.60 | 0.90% | 746,392 |
| Apr 17, 2026 | 158.70 | 158.80 | 155.40 | 156.20 | 156.20 | -1.33% | 944,311 |
| Apr 16, 2026 | 158.30 | 158.80 | 157.20 | 158.30 | 158.30 | 0.54% | 959,824 |
| Apr 15, 2026 | 157.50 | 161.40 | 156.50 | 159.60 | 157.45 | 2.64% | 2,420,302 |
| Apr 14, 2026 | 154.10 | 155.50 | 153.00 | 155.50 | 153.41 | 1.37% | 1,241,852 |
| Apr 13, 2026 | 154.30 | 154.40 | 152.30 | 153.40 | 151.33 | -0.26% | 832,688 |
| Apr 10, 2026 | 154.90 | 155.40 | 153.30 | 153.80 | 151.73 | -0.71% | 770,325 |
| Apr 9, 2026 | 153.10 | 154.90 | 153.10 | 154.90 | 152.81 | 1.04% | 1,179,703 |
| Apr 8, 2026 | 155.60 | 157.00 | 152.90 | 153.30 | 151.23 | -1.16% | 1,327,366 |
| Apr 7, 2026 | 156.10 | 156.10 | 153.60 | 155.10 | 153.01 | 1.24% | 1,100,348 |
| Apr 1, 2026 | 155.60 | 155.70 | 152.60 | 153.20 | 151.14 | -0.58% | 795,817 |
| Mar 31, 2026 | 153.20 | 155.80 | 152.30 | 154.10 | 152.02 | 1.18% | 976,401 |
| Mar 30, 2026 | 151.50 | 152.70 | 149.90 | 152.30 | 150.25 | 0.53% | 690,065 |
| Mar 27, 2026 | 151.20 | 151.50 | 149.90 | 151.50 | 149.46 | 1.34% | 846,863 |
| Mar 26, 2026 | 150.90 | 151.30 | 149.50 | 149.50 | 147.49 | -1.32% | 906,098 |
| Mar 25, 2026 | 152.00 | 153.40 | 151.50 | 151.50 | 149.46 | 0.33% | 634,128 |
| Mar 24, 2026 | 152.50 | 153.40 | 151.00 | 151.00 | 148.97 | -0.40% | 670,928 |
| Mar 23, 2026 | 153.30 | 154.00 | 150.70 | 151.60 | 149.56 | -2.38% | 1,048,901 |
| Mar 20, 2026 | 155.70 | 156.30 | 154.00 | 155.30 | 153.21 | 0.32% | 1,479,248 |
| Mar 19, 2026 | 156.80 | 157.20 | 154.60 | 154.80 | 152.71 | -1.28% | 668,383 |
| Mar 18, 2026 | 156.40 | 158.10 | 156.40 | 156.80 | 154.69 | 0.26% | 1,005,048 |
| Mar 17, 2026 | 154.50 | 157.10 | 154.50 | 156.40 | 154.29 | 0.90% | 653,463 |
| Mar 16, 2026 | 154.00 | 155.40 | 153.30 | 155.00 | 152.91 | 0.45% | 838,678 |
| Mar 13, 2026 | 152.00 | 154.60 | 151.80 | 154.30 | 152.22 | 1.65% | 748,721 |