TCM Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	65.000	67.000	65.000	66.700	59.554	1,562
2023-03-13	66.500	67.100	63.700	64.000	57.143	9,420
2023-03-10	66.200	66.300	65.200	66.000	58.929	2,506
2023-03-09	68.800	68.800	66.100	66.100	59.018	1,658
2023-03-08	68.000	68.300	67.000	67.000	59.821	1,761
2023-03-07	68.700	68.700	67.000	68.000	60.714	3,553
2023-03-06	68.500	69.000	68.400	68.700	61.339	2,582
2023-03-03	69.300	70.900	67.800	68.400	61.071	3,585
2023-03-02	71.400	71.400	69.100	69.100	61.696	490
2023-03-01	71.400	71.400	69.800	71.400	63.750	1,434
2023-02-28	68.400	71.500	68.000	71.500	63.839	5,353
2023-02-27	69.000	69.000	67.400	68.900	61.518	30,737
2023-02-24	70.000	71.900	67.200	69.000	61.607	63,005
2023-02-23	71.200	71.200	70.100	70.100	62.589	1,530
2023-02-22	72.000	72.000	70.000	70.000	62.500	1,175
2023-02-21	71.200	71.500	70.800	70.800	63.214	1,600
2023-02-20	71.900	72.600	70.400	71.200	63.571	1,060
2023-02-17	71.500	71.500	69.400	70.000	62.500	5,405
2023-02-16	70.000	71.500	69.700	71.500	63.839	6,157
2023-02-15	70.000	71.900	70.000	70.200	62.679	2,975
2023-02-14	71.700	72.000	70.000	71.000	63.393	14,192
2023-02-13	71.100	71.100	70.500	71.000	63.393	1,358
2023-02-10	72.100	72.100	71.100	71.100	63.482	5,311
2023-02-09	73.000	73.700	71.400	71.900	64.196	8,061
2023-02-08	73.000	73.500	71.200	73.000	65.179	9,659
2023-02-07	73.000	75.000	73.000	73.000	65.179	2,146
2023-02-06	73.000	73.000	72.000	72.600	64.821	1,865
2023-02-03	73.600	73.600	72.100	73.500	65.625	328,378
2023-02-02	72.700	75.600	72.000	73.600	65.714	9,540
2023-02-01	73.500	78.000	71.500	73.000	65.179	5,042
2023-01-31	74.700	74.700	72.000	73.000	65.179	5,915
2023-01-30	74.300	75.800	74.300	74.500	66.518	3,039
2023-01-27	73.600	75.300	73.000	74.300	66.339	3,079
2023-01-26	71.000	73.000	71.000	71.600	63.929	100,871
2023-01-25	74.800	74.800	70.000	70.500	62.946	167,414
2023-01-24	77.000	80.000	74.100	75.600	67.500	41,719
2023-01-23	76.500	77.900	74.200	77.900	69.554	12,969
2023-01-20	76.000	78.100	75.400	76.500	68.304	9,252
2023-01-19	75.000	75.400	74.000	75.400	67.321	17,275
2023-01-18	73.500	75.000	73.000	74.700	66.696	33,539
2023-01-17	73.500	74.000	72.800	73.000	65.179	306
2023-01-16	74.000	74.000	73.000	73.500	65.625	12,356
2023-01-13	74.000	74.000	71.200	74.000	66.071	9,439
2023-01-12	73.700	74.200	73.500	74.000	66.071	17,156
2023-01-11	72.100	74.500	72.100	73.700	65.804	5,281
2023-01-10	75.300	75.400	71.000	74.700	66.696	2,078
2023-01-09	72.800	75.400	71.000	75.300	67.232	12,100
2023-01-06	72.900	73.000	72.800	72.800	65.000	680
2023-01-05	72.000	72.000	71.700	72.000	64.286	921
2023-01-04	71.500	73.000	71.500	71.600	63.929	12,040
2023-01-03	73.000	73.000	73.000	73.000	65.179	5,376
2023-01-02	73.000	73.000	70.100	73.000	65.179	2,572
2022-12-30	72.500	73.000	70.200	73.000	65.179	4,664
2022-12-29	72.500	73.000	70.300	72.900	65.089	28,479
2022-12-28	70.000	73.000	70.000	72.900	65.089	15,846
2022-12-27	69.300	73.900	68.100	70.000	62.500	4,263
2022-12-23	68.400	68.900	66.000	68.900	61.518	8,382
2022-12-22	66.000	66.600	65.500	66.600	59.464	5,942
2022-12-21	64.400	66.000	63.100	66.000	58.929	5,069
2022-12-20	65.000	65.000	63.000	64.400	57.500	7,404

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-10	4.5000 DKK
2025-04-10	3.0000 DKK
2022-04-06	6.0000 DKK
2021-04-14	5.5000 DKK
2019-04-12	4.7500 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.