Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 752.00 | 770.00 | 752.00 | 768.00 | 751.20 | 2,430 |
| 2023-06-15 | 760.00 | 760.00 | 752.00 | 752.00 | 735.55 | 1,115 |
| 2023-06-14 | 768.00 | 768.00 | 754.00 | 756.00 | 739.46 | 517 |
| 2023-06-13 | 760.00 | 768.00 | 756.00 | 764.00 | 747.29 | 566 |
| 2023-06-12 | 770.00 | 770.00 | 752.00 | 768.00 | 751.20 | 981 |
| 2023-06-09 | 766.00 | 770.00 | 762.00 | 770.00 | 753.16 | 693 |
| 2023-06-08 | 764.00 | 778.00 | 764.00 | 766.00 | 749.24 | 561 |
| 2023-06-07 | 778.00 | 778.00 | 764.00 | 770.00 | 753.16 | 393 |
| 2023-06-06 | 770.00 | 776.00 | 756.00 | 776.00 | 759.02 | 569 |
| 2023-06-02 | 778.00 | 778.00 | 760.00 | 770.00 | 753.16 | 700 |
| 2023-06-01 | 776.00 | 778.00 | 758.00 | 776.00 | 759.02 | 412 |
| 2023-05-31 | 772.00 | 776.00 | 758.00 | 758.00 | 741.42 | 765 |
| 2023-05-30 | 776.00 | 776.00 | 766.00 | 766.00 | 749.24 | 797 |
| 2023-05-26 | 774.00 | 778.00 | 768.00 | 778.00 | 760.98 | 297 |
| 2023-05-25 | 774.00 | 790.00 | 774.00 | 782.00 | 764.89 | 324 |
| 2023-05-24 | 780.00 | 794.00 | 768.00 | 774.00 | 757.07 | 712 |
| 2023-05-23 | 790.00 | 794.00 | 776.00 | 786.00 | 768.81 | 710 |
| 2023-05-22 | 780.00 | 796.00 | 770.00 | 796.00 | 778.59 | 992 |
| 2023-05-17 | 788.00 | 796.00 | 788.00 | 794.00 | 776.63 | 239 |
| 2023-05-16 | 794.00 | 796.00 | 788.00 | 790.00 | 772.72 | 376 |
| 2023-05-15 | 796.00 | 796.00 | 792.00 | 794.00 | 776.63 | 368 |
| 2023-05-12 | 800.00 | 800.00 | 790.00 | 792.00 | 774.67 | 592 |
| 2023-05-11 | 798.00 | 802.00 | 790.00 | 800.00 | 782.50 | 633 |
| 2023-05-10 | 796.00 | 802.00 | 796.00 | 798.00 | 780.54 | 376 |
| 2023-05-09 | 796.00 | 800.00 | 790.00 | 790.00 | 772.72 | 460 |
| 2023-05-08 | 798.00 | 800.00 | 790.00 | 790.00 | 772.72 | 823 |
| 2023-05-04 | 798.00 | 804.00 | 798.00 | 800.00 | 782.50 | 470 |
| 2023-05-03 | 804.00 | 804.00 | 798.00 | 802.00 | 784.46 | 622 |
| 2023-05-02 | 808.00 | 808.00 | 800.00 | 806.00 | 788.37 | 539 |
| 2023-05-01 | 810.00 | 812.00 | 800.00 | 806.00 | 788.37 | 899 |
| 2023-04-28 | 810.00 | 812.00 | 810.00 | 812.00 | 794.24 | 435 |
| 2023-04-27 | 806.00 | 812.00 | 800.00 | 812.00 | 791.46 | 911 |
| 2023-04-26 | 804.00 | 814.00 | 804.00 | 810.00 | 789.51 | 183 |
| 2023-04-25 | 804.00 | 812.00 | 800.00 | 812.00 | 791.46 | 678 |
| 2023-04-24 | 810.00 | 816.00 | 804.00 | 812.00 | 791.46 | 654 |
| 2023-04-21 | 812.00 | 814.00 | 800.00 | 814.00 | 793.41 | 586 |
| 2023-04-20 | 814.00 | 814.00 | 804.00 | 812.00 | 791.46 | 392 |
| 2023-04-19 | 812.00 | 814.00 | 802.00 | 814.00 | 793.41 | 681 |
| 2023-04-18 | 802.00 | 814.00 | 802.00 | 814.00 | 793.41 | 1,113 |
| 2023-04-17 | 798.00 | 810.00 | 798.00 | 808.00 | 787.56 | 974 |
| 2023-04-14 | 806.00 | 816.00 | 800.00 | 812.00 | 791.46 | 1,078 |
| 2023-04-13 | 808.00 | 818.00 | 800.00 | 804.00 | 783.66 | 1,089 |
| 2023-04-12 | 818.00 | 818.00 | 802.00 | 802.00 | 781.71 | 327 |
| 2023-04-11 | 818.00 | 820.00 | 806.00 | 818.00 | 797.31 | 598 |
| 2023-04-05 | 818.00 | 822.00 | 810.00 | 818.00 | 797.31 | 303 |
| 2023-04-04 | 822.00 | 822.00 | 806.00 | 818.00 | 797.31 | 614 |
| 2023-04-03 | 806.00 | 822.00 | 806.00 | 822.00 | 801.21 | 1,231 |
| 2023-03-31 | 810.00 | 812.00 | 800.00 | 806.00 | 785.61 | 979 |
| 2023-03-30 | 804.00 | 810.00 | 804.00 | 810.00 | 789.51 | 579 |
| 2023-03-29 | 804.00 | 804.00 | 796.00 | 802.00 | 781.71 | 371 |
| 2023-03-28 | 790.00 | 800.00 | 782.00 | 790.00 | 770.02 | 428 |
| 2023-03-27 | 790.00 | 796.00 | 786.00 | 788.00 | 768.07 | 374 |
| 2023-03-24 | 788.00 | 792.00 | 786.00 | 790.00 | 770.02 | 358 |
| 2023-03-23 | 786.00 | 792.00 | 780.00 | 792.00 | 771.96 | 714 |
| 2023-03-22 | 780.00 | 792.00 | 780.00 | 784.00 | 764.17 | 467 |
| 2023-03-21 | 778.00 | 792.00 | 778.00 | 790.00 | 770.02 | 507 |
| 2023-03-20 | 790.00 | 790.00 | 764.00 | 778.00 | 758.32 | 178 |
| 2023-03-17 | 788.00 | 792.00 | 780.00 | 790.00 | 770.02 | 403 |
| 2023-03-16 | 788.00 | 790.00 | 758.00 | 788.00 | 768.07 | 1,241 |
| 2023-03-15 | 772.00 | 784.00 | 758.00 | 766.00 | 746.62 | 407 |
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.