Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 710.00 | 710.00 | 672.00 | 700.00 | 682.29 | 861 |
| 2022-09-23 | 688.00 | 710.00 | 676.00 | 710.00 | 692.04 | 1,158 |
| 2022-09-22 | 692.00 | 722.00 | 690.00 | 700.00 | 682.29 | 907 |
| 2022-09-21 | 712.00 | 712.00 | 680.00 | 696.00 | 678.39 | 1,587 |
| 2022-09-20 | 750.00 | 750.00 | 712.00 | 732.00 | 713.48 | 893 |
| 2022-09-19 | 770.00 | 770.00 | 750.00 | 754.00 | 734.93 | 375 |
| 2022-09-16 | 770.00 | 772.00 | 760.00 | 772.00 | 752.47 | 656 |
| 2022-09-15 | 772.00 | 778.00 | 766.00 | 770.00 | 750.52 | 454 |
| 2022-09-14 | 780.00 | 780.00 | 768.00 | 776.00 | 756.37 | 326 |
| 2022-09-13 | 770.00 | 782.00 | 770.00 | 782.00 | 762.22 | 434 |
| 2022-09-12 | 774.00 | 786.00 | 774.00 | 780.00 | 760.27 | 319 |
| 2022-09-09 | 772.00 | 794.00 | 770.00 | 784.00 | 764.17 | 543 |
| 2022-09-08 | 782.00 | 794.00 | 770.00 | 772.00 | 752.47 | 333 |
| 2022-09-07 | 776.00 | 784.00 | 766.00 | 784.00 | 764.17 | 370 |
| 2022-09-06 | 786.00 | 798.00 | 764.00 | 798.00 | 777.81 | 488 |
| 2022-09-05 | 796.00 | 796.00 | 770.00 | 788.00 | 768.07 | 673 |
| 2022-09-02 | 780.00 | 798.00 | 764.00 | 798.00 | 777.81 | 322 |
| 2022-09-01 | 786.00 | 786.00 | 740.00 | 780.00 | 760.27 | 1,957 |
| 2022-08-31 | 800.00 | 800.00 | 788.00 | 788.00 | 768.07 | 591 |
| 2022-08-30 | 800.00 | 806.00 | 792.00 | 792.00 | 771.96 | 756 |
| 2022-08-29 | 802.00 | 806.00 | 798.00 | 798.00 | 777.81 | 496 |
| 2022-08-26 | 818.00 | 818.00 | 802.00 | 802.00 | 781.71 | 796 |
| 2022-08-25 | 806.00 | 818.00 | 804.00 | 804.00 | 783.66 | 317 |
| 2022-08-24 | 806.00 | 818.00 | 804.00 | 818.00 | 797.31 | 748 |
| 2022-08-23 | 828.00 | 828.00 | 808.00 | 820.00 | 799.26 | 347 |
| 2022-08-22 | 814.00 | 828.00 | 810.00 | 828.00 | 807.05 | 619 |
| 2022-08-19 | 820.00 | 820.00 | 812.00 | 820.00 | 799.26 | 457 |
| 2022-08-18 | 828.00 | 828.00 | 820.00 | 820.00 | 799.26 | 110 |
| 2022-08-17 | 822.00 | 830.00 | 820.00 | 826.00 | 805.10 | 303 |
| 2022-08-16 | 830.00 | 830.00 | 820.00 | 820.00 | 799.26 | 1,053 |
| 2022-08-15 | 808.00 | 838.00 | 802.00 | 828.00 | 807.05 | 2,672 |
| 2022-08-12 | 812.00 | 812.00 | 806.00 | 808.00 | 787.56 | 167 |
| 2022-08-11 | 804.00 | 810.00 | 802.00 | 810.00 | 789.51 | 638 |
| 2022-08-10 | 806.00 | 810.00 | 802.00 | 810.00 | 789.51 | 466 |
| 2022-08-09 | 812.00 | 814.00 | 806.00 | 812.00 | 791.46 | 263 |
| 2022-08-08 | 806.00 | 814.00 | 804.00 | 812.00 | 791.46 | 532 |
| 2022-08-05 | 808.00 | 810.00 | 806.00 | 806.00 | 785.61 | 327 |
| 2022-08-04 | 804.00 | 810.00 | 802.00 | 810.00 | 789.51 | 499 |
| 2022-08-03 | 808.00 | 808.00 | 802.00 | 808.00 | 787.56 | 408 |
| 2022-08-02 | 806.00 | 810.00 | 800.00 | 808.00 | 787.56 | 514 |
| 2022-08-01 | 810.00 | 810.00 | 800.00 | 806.00 | 785.61 | 863 |
| 2022-07-29 | 810.00 | 810.00 | 802.00 | 808.00 | 787.56 | 417 |
| 2022-07-28 | 806.00 | 810.00 | 800.00 | 808.00 | 787.56 | 485 |
| 2022-07-27 | 808.00 | 810.00 | 798.00 | 806.00 | 785.61 | 651 |
| 2022-07-26 | 810.00 | 810.00 | 800.00 | 810.00 | 789.51 | 438 |
| 2022-07-25 | 800.00 | 810.00 | 800.00 | 808.00 | 787.56 | 370 |
| 2022-07-22 | 800.00 | 810.00 | 800.00 | 800.00 | 779.76 | 663 |
| 2022-07-21 | 798.00 | 810.00 | 798.00 | 800.00 | 779.76 | 600 |
| 2022-07-20 | 802.00 | 808.00 | 796.00 | 800.00 | 779.76 | 499 |
| 2022-07-19 | 810.00 | 810.00 | 798.00 | 800.00 | 779.76 | 292 |
| 2022-07-18 | 800.00 | 806.00 | 800.00 | 806.00 | 785.61 | 17 |
| 2022-07-15 | 800.00 | 810.00 | 800.00 | 800.00 | 779.76 | 296 |
| 2022-07-14 | 802.00 | 808.00 | 800.00 | 800.00 | 779.76 | 430 |
| 2022-07-13 | 806.00 | 812.00 | 800.00 | 802.00 | 781.71 | 337 |
| 2022-07-12 | 804.00 | 812.00 | 804.00 | 810.00 | 789.51 | 200 |
| 2022-07-11 | 812.00 | 814.00 | 802.00 | 812.00 | 791.46 | 519 |
| 2022-07-08 | 806.00 | 810.00 | 802.00 | 808.00 | 787.56 | 459 |
| 2022-07-07 | 812.00 | 814.00 | 804.00 | 808.00 | 787.56 | 411 |
| 2022-07-06 | 806.00 | 814.00 | 804.00 | 810.00 | 789.51 | 560 |
| 2022-07-05 | 808.00 | 812.00 | 800.00 | 800.00 | 779.76 | 427 |
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.