Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 588.00 | 596.00 | 588.00 | 590.00 | 585.04 | 524 |
| 2025-11-04 | 592.00 | 594.00 | 588.00 | 588.00 | 583.06 | 522 |
| 2025-11-03 | 592.00 | 598.00 | 590.00 | 590.00 | 585.04 | 967 |
| 2025-10-31 | 596.00 | 598.00 | 590.00 | 592.00 | 587.02 | 1,505 |
| 2025-10-30 | 590.00 | 600.00 | 586.00 | 594.00 | 589.00 | 1,710 |
| 2025-10-29 | 592.00 | 596.00 | 590.00 | 590.00 | 585.04 | 865 |
| 2025-10-28 | 590.00 | 594.00 | 588.00 | 594.00 | 589.00 | 969 |
| 2025-10-27 | 588.00 | 594.00 | 588.00 | 594.00 | 589.00 | 834 |
| 2025-10-24 | 592.00 | 592.00 | 588.00 | 588.00 | 583.06 | 1,374 |
| 2025-10-23 | 594.00 | 594.00 | 590.00 | 590.00 | 585.04 | 319 |
| 2025-10-22 | 596.00 | 596.00 | 590.00 | 590.00 | 585.04 | 286 |
| 2025-10-21 | 592.00 | 598.00 | 592.00 | 592.00 | 587.02 | 651 |
| 2025-10-20 | 596.00 | 596.00 | 588.00 | 596.00 | 590.99 | 1,135 |
| 2025-10-17 | 594.00 | 598.00 | 590.00 | 590.00 | 585.04 | 911 |
| 2025-10-16 | 592.00 | 596.00 | 590.00 | 590.00 | 585.04 | 884 |
| 2025-10-15 | 592.00 | 596.00 | 592.00 | 592.00 | 587.02 | 394 |
| 2025-10-14 | 596.00 | 600.00 | 592.00 | 596.00 | 590.99 | 1,074 |
| 2025-10-13 | 596.00 | 600.00 | 594.00 | 594.00 | 589.00 | 532 |
| 2025-10-10 | 596.00 | 596.00 | 592.00 | 596.00 | 590.99 | 1,038 |
| 2025-10-09 | 598.00 | 598.00 | 594.00 | 596.00 | 590.99 | 466 |
| 2025-10-08 | 600.00 | 604.00 | 596.00 | 596.00 | 590.99 | 787 |
| 2025-10-07 | 600.00 | 602.00 | 598.00 | 600.00 | 594.95 | 482 |
| 2025-10-06 | 600.00 | 604.00 | 592.00 | 598.00 | 592.97 | 1,760 |
| 2025-10-03 | 598.00 | 598.00 | 592.00 | 592.00 | 587.02 | 775 |
| 2025-10-02 | 598.00 | 600.00 | 590.00 | 600.00 | 594.95 | 1,707 |
| 2025-10-01 | 588.00 | 598.00 | 588.00 | 596.00 | 590.99 | 944 |
| 2025-09-30 | 592.00 | 592.00 | 588.00 | 592.00 | 587.02 | 851 |
| 2025-09-29 | 594.00 | 598.00 | 590.00 | 592.00 | 587.02 | 1,066 |
| 2025-09-26 | 598.00 | 602.00 | 594.00 | 594.00 | 589.00 | 1,312 |
| 2025-09-25 | 600.00 | 604.00 | 598.00 | 598.00 | 592.97 | 846 |
| 2025-09-24 | 600.00 | 604.00 | 598.00 | 600.00 | 594.95 | 296 |
| 2025-09-23 | 602.00 | 602.00 | 598.00 | 598.00 | 592.97 | 1,449 |
| 2025-09-22 | 602.00 | 604.00 | 600.00 | 600.00 | 594.95 | 447 |
| 2025-09-19 | 604.00 | 606.00 | 600.00 | 600.00 | 594.95 | 845 |
| 2025-09-18 | 602.00 | 606.00 | 602.00 | 606.00 | 600.90 | 563 |
| 2025-09-17 | 604.00 | 606.00 | 602.00 | 604.00 | 598.92 | 200 |
| 2025-09-16 | 600.00 | 606.00 | 600.00 | 606.00 | 600.90 | 952 |
| 2025-09-15 | 598.00 | 608.00 | 598.00 | 602.00 | 596.94 | 935 |
| 2025-09-12 | 596.00 | 604.00 | 596.00 | 602.00 | 596.94 | 726 |
| 2025-09-11 | 602.00 | 606.00 | 594.00 | 596.00 | 590.99 | 1,207 |
| 2025-09-10 | 600.00 | 602.00 | 600.00 | 602.00 | 596.94 | 378 |
| 2025-09-09 | 594.00 | 600.00 | 594.00 | 600.00 | 594.95 | 504 |
| 2025-09-08 | 600.00 | 602.00 | 594.00 | 600.00 | 594.95 | 1,033 |
| 2025-09-05 | 602.00 | 602.00 | 600.00 | 600.00 | 594.95 | 618 |
| 2025-09-04 | 600.00 | 604.00 | 600.00 | 600.00 | 594.95 | 833 |
| 2025-09-03 | 604.00 | 604.00 | 600.00 | 600.00 | 594.95 | 573 |
| 2025-09-02 | 608.00 | 608.00 | 602.00 | 604.00 | 598.92 | 936 |
| 2025-09-01 | 606.00 | 610.00 | 606.00 | 608.00 | 602.89 | 702 |
| 2025-08-29 | 612.00 | 612.00 | 604.00 | 604.00 | 598.92 | 1,033 |
| 2025-08-28 | 614.00 | 614.00 | 608.00 | 612.00 | 606.85 | 481 |
| 2025-08-27 | 614.00 | 614.00 | 608.00 | 612.00 | 606.85 | 338 |
| 2025-08-26 | 606.00 | 614.00 | 606.00 | 614.00 | 608.84 | 482 |
| 2025-08-25 | 614.00 | 614.00 | 604.00 | 610.00 | 604.87 | 1,042 |
| 2025-08-22 | 602.00 | 616.00 | 602.00 | 616.00 | 610.82 | 848 |
| 2025-08-21 | 604.00 | 604.00 | 602.00 | 604.00 | 598.92 | 607 |
| 2025-08-20 | 602.00 | 606.00 | 600.00 | 606.00 | 600.90 | 1,047 |
| 2025-08-19 | 602.00 | 606.00 | 602.00 | 602.00 | 596.94 | 302 |
| 2025-08-18 | 604.00 | 606.00 | 600.00 | 602.00 | 596.94 | 1,071 |
| 2025-08-15 | 602.00 | 606.00 | 602.00 | 606.00 | 600.90 | 575 |
| 2025-08-14 | 604.00 | 604.00 | 600.00 | 602.00 | 596.94 | 570 |
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.