Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 688.00 | 690.00 | 684.00 | 688.00 | 676.40 | 866 |
| 2024-08-23 | 694.00 | 698.00 | 686.00 | 688.00 | 676.40 | 847 |
| 2024-08-22 | 686.00 | 698.00 | 686.00 | 694.00 | 682.29 | 264 |
| 2024-08-21 | 696.00 | 698.00 | 682.00 | 686.00 | 674.43 | 877 |
| 2024-08-20 | 698.00 | 698.00 | 690.00 | 694.00 | 682.29 | 407 |
| 2024-08-19 | 704.00 | 704.00 | 690.00 | 698.00 | 686.23 | 626 |
| 2024-08-16 | 702.00 | 704.00 | 690.00 | 698.00 | 686.23 | 1,006 |
| 2024-08-15 | 700.00 | 706.00 | 678.00 | 700.00 | 688.19 | 2,275 |
| 2024-08-14 | 700.00 | 704.00 | 690.00 | 696.00 | 684.26 | 1,273 |
| 2024-08-13 | 704.00 | 704.00 | 700.00 | 704.00 | 692.13 | 546 |
| 2024-08-12 | 700.00 | 706.00 | 700.00 | 704.00 | 692.13 | 253 |
| 2024-08-09 | 702.00 | 706.00 | 700.00 | 700.00 | 688.19 | 289 |
| 2024-08-08 | 702.00 | 706.00 | 696.00 | 706.00 | 694.09 | 694 |
| 2024-08-07 | 708.00 | 708.00 | 698.00 | 702.00 | 690.16 | 214 |
| 2024-08-06 | 700.00 | 710.00 | 696.00 | 710.00 | 698.02 | 834 |
| 2024-08-05 | 700.00 | 702.00 | 696.00 | 696.00 | 684.26 | 713 |
| 2024-08-02 | 700.00 | 704.00 | 700.00 | 700.00 | 688.19 | 550 |
| 2024-08-01 | 702.00 | 706.00 | 700.00 | 700.00 | 688.19 | 193 |
| 2024-07-31 | 702.00 | 708.00 | 702.00 | 702.00 | 690.16 | 207 |
| 2024-07-29 | 706.00 | 710.00 | 700.00 | 700.00 | 688.19 | 1,081 |
| 2024-07-26 | 706.00 | 706.00 | 700.00 | 700.00 | 688.19 | 214 |
| 2024-07-25 | 708.00 | 710.00 | 700.00 | 708.00 | 696.06 | 677 |
| 2024-07-24 | 700.00 | 710.00 | 700.00 | 708.00 | 696.06 | 439 |
| 2024-07-23 | 702.00 | 708.00 | 700.00 | 700.00 | 688.19 | 547 |
| 2024-07-22 | 702.00 | 712.00 | 700.00 | 702.00 | 690.16 | 877 |
| 2024-07-19 | 708.00 | 708.00 | 700.00 | 704.00 | 692.13 | 573 |
| 2024-07-18 | 702.00 | 708.00 | 700.00 | 702.00 | 690.16 | 593 |
| 2024-07-17 | 700.00 | 708.00 | 700.00 | 706.00 | 694.09 | 618 |
| 2024-07-16 | 704.00 | 708.00 | 702.00 | 702.00 | 690.16 | 243 |
| 2024-07-15 | 708.00 | 710.00 | 704.00 | 704.00 | 692.13 | 638 |
| 2024-07-12 | 710.00 | 710.00 | 706.00 | 706.00 | 694.09 | 615 |
| 2024-07-11 | 706.00 | 712.00 | 704.00 | 706.00 | 694.09 | 538 |
| 2024-07-10 | 710.00 | 714.00 | 702.00 | 712.00 | 699.99 | 331 |
| 2024-07-09 | 718.00 | 718.00 | 704.00 | 708.00 | 696.06 | 439 |
| 2024-07-08 | 708.00 | 714.00 | 702.00 | 710.00 | 698.02 | 543 |
| 2024-07-05 | 710.00 | 710.00 | 702.00 | 708.00 | 696.06 | 624 |
| 2024-07-04 | 708.00 | 712.00 | 704.00 | 708.00 | 696.06 | 1,235 |
| 2024-07-03 | 716.00 | 718.00 | 706.00 | 706.00 | 694.09 | 783 |
| 2024-07-02 | 720.00 | 720.00 | 706.00 | 718.00 | 705.89 | 823 |
| 2024-07-01 | 726.00 | 726.00 | 706.00 | 716.00 | 703.92 | 731 |
| 2024-06-28 | 716.00 | 716.00 | 708.00 | 708.00 | 696.06 | 442 |
| 2024-06-27 | 710.00 | 716.00 | 708.00 | 716.00 | 703.92 | 739 |
| 2024-06-26 | 712.00 | 714.00 | 708.00 | 710.00 | 698.02 | 549 |
| 2024-06-25 | 712.00 | 716.00 | 712.00 | 712.00 | 699.99 | 620 |
| 2024-06-24 | 718.00 | 720.00 | 710.00 | 712.00 | 699.99 | 672 |
| 2024-06-21 | 712.00 | 718.00 | 710.00 | 718.00 | 705.89 | 780 |
| 2024-06-20 | 710.00 | 714.00 | 710.00 | 714.00 | 701.96 | 744 |
| 2024-06-19 | 718.00 | 718.00 | 710.00 | 710.00 | 698.02 | 559 |
| 2024-06-18 | 706.00 | 720.00 | 706.00 | 710.00 | 698.02 | 918 |
| 2024-06-17 | 700.00 | 714.00 | 700.00 | 712.00 | 699.99 | 828 |
| 2024-06-14 | 712.00 | 714.00 | 702.00 | 706.00 | 694.09 | 1,390 |
| 2024-06-13 | 720.00 | 720.00 | 712.00 | 714.00 | 701.96 | 421 |
| 2024-06-12 | 714.00 | 720.00 | 712.00 | 720.00 | 707.86 | 755 |
| 2024-06-11 | 714.00 | 720.00 | 712.00 | 714.00 | 701.96 | 738 |
| 2024-06-10 | 718.00 | 718.00 | 708.00 | 718.00 | 705.89 | 1,009 |
| 2024-06-07 | 712.00 | 718.00 | 712.00 | 718.00 | 705.89 | 472 |
| 2024-06-06 | 712.00 | 718.00 | 712.00 | 714.00 | 701.96 | 686 |
| 2024-06-04 | 720.00 | 720.00 | 714.00 | 714.00 | 701.96 | 580 |
| 2024-06-03 | 722.00 | 722.00 | 716.00 | 716.00 | 703.92 | 623 |
| 2024-05-31 | 714.00 | 722.00 | 714.00 | 720.00 | 707.86 | 1,540 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 5.5000 DKK |
| 2025-04-25 | 5.4000 DKK |
| 2024-04-24 | 3.7700 DKK |
| 2023-04-28 | 2.8400 DKK |
| 2019-04-24 | 4.1200 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.