Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 602.00 | 606.00 | 600.00 | 604.00 | 598.92 | 735 |
| 2025-08-12 | 604.00 | 610.00 | 602.00 | 602.00 | 596.94 | 876 |
| 2025-08-11 | 610.00 | 610.00 | 606.00 | 606.00 | 600.90 | 557 |
| 2025-08-08 | 612.00 | 616.00 | 608.00 | 612.00 | 606.85 | 951 |
| 2025-08-07 | 606.00 | 614.00 | 606.00 | 610.00 | 604.87 | 1,275 |
| 2025-08-06 | 618.00 | 618.00 | 610.00 | 610.00 | 604.87 | 750 |
| 2025-08-05 | 616.00 | 618.00 | 614.00 | 616.00 | 610.82 | 730 |
| 2025-08-04 | 616.00 | 620.00 | 616.00 | 616.00 | 610.82 | 892 |
| 2025-08-01 | 618.00 | 618.00 | 604.00 | 612.00 | 606.85 | 921 |
| 2025-07-31 | 618.00 | 620.00 | 614.00 | 618.00 | 612.80 | 1,532 |
| 2025-07-30 | 618.00 | 620.00 | 618.00 | 618.00 | 612.80 | 1,045 |
| 2025-07-29 | 622.00 | 624.00 | 618.00 | 620.00 | 614.79 | 694 |
| 2025-07-28 | 624.00 | 624.00 | 620.00 | 624.00 | 618.75 | 707 |
| 2025-07-25 | 622.00 | 624.00 | 620.00 | 624.00 | 618.75 | 571 |
| 2025-07-24 | 620.00 | 624.00 | 620.00 | 620.00 | 614.79 | 352 |
| 2025-07-23 | 622.00 | 624.00 | 620.00 | 620.00 | 614.79 | 553 |
| 2025-07-22 | 622.00 | 624.00 | 618.00 | 618.00 | 612.80 | 663 |
| 2025-07-21 | 618.00 | 624.00 | 618.00 | 618.00 | 612.80 | 702 |
| 2025-07-18 | 624.00 | 624.00 | 620.00 | 620.00 | 614.79 | 1,219 |
| 2025-07-17 | 622.00 | 626.00 | 622.00 | 626.00 | 620.74 | 848 |
| 2025-07-16 | 626.00 | 626.00 | 622.00 | 622.00 | 616.77 | 331 |
| 2025-07-15 | 622.00 | 626.00 | 622.00 | 622.00 | 616.77 | 715 |
| 2025-07-14 | 622.00 | 626.00 | 620.00 | 622.00 | 616.77 | 827 |
| 2025-07-11 | 628.00 | 628.00 | 622.00 | 622.00 | 616.77 | 665 |
| 2025-07-10 | 626.00 | 628.00 | 622.00 | 624.00 | 618.75 | 939 |
| 2025-07-09 | 622.00 | 626.00 | 620.00 | 622.00 | 616.77 | 923 |
| 2025-07-08 | 624.00 | 630.00 | 622.00 | 624.00 | 618.75 | 892 |
| 2025-07-07 | 630.00 | 630.00 | 624.00 | 626.00 | 620.74 | 1,089 |
| 2025-07-04 | 628.00 | 636.00 | 622.00 | 630.00 | 624.70 | 1,454 |
| 2025-07-03 | 636.00 | 636.00 | 626.00 | 626.00 | 620.74 | 558 |
| 2025-07-02 | 632.00 | 636.00 | 626.00 | 630.00 | 624.70 | 1,605 |
| 2025-07-01 | 614.00 | 634.00 | 612.00 | 626.00 | 620.74 | 2,573 |
| 2025-06-30 | 614.00 | 616.00 | 612.00 | 614.00 | 608.84 | 366 |
| 2025-06-27 | 612.00 | 616.00 | 612.00 | 614.00 | 608.84 | 649 |
| 2025-06-26 | 610.00 | 616.00 | 610.00 | 612.00 | 606.85 | 757 |
| 2025-06-25 | 614.00 | 618.00 | 612.00 | 612.00 | 606.85 | 952 |
| 2025-06-24 | 614.00 | 616.00 | 610.00 | 610.00 | 604.87 | 498 |
| 2025-06-23 | 618.00 | 618.00 | 608.00 | 610.00 | 604.87 | 1,418 |
| 2025-06-20 | 614.00 | 618.00 | 612.00 | 612.00 | 606.85 | 1,053 |
| 2025-06-19 | 624.00 | 624.00 | 614.00 | 614.00 | 608.84 | 411 |
| 2025-06-18 | 622.00 | 622.00 | 618.00 | 618.00 | 612.80 | 512 |
| 2025-06-17 | 614.00 | 622.00 | 614.00 | 618.00 | 612.80 | 685 |
| 2025-06-16 | 624.00 | 624.00 | 614.00 | 614.00 | 608.84 | 504 |
| 2025-06-13 | 614.00 | 624.00 | 612.00 | 620.00 | 614.79 | 1,076 |
| 2025-06-12 | 612.00 | 616.00 | 610.00 | 616.00 | 610.82 | 454 |
| 2025-06-11 | 614.00 | 616.00 | 610.00 | 612.00 | 606.85 | 1,407 |
| 2025-06-10 | 612.00 | 616.00 | 610.00 | 612.00 | 606.85 | 1,122 |
| 2025-06-06 | 616.00 | 620.00 | 612.00 | 614.00 | 608.84 | 759 |
| 2025-06-04 | 616.00 | 618.00 | 612.00 | 616.00 | 610.82 | 979 |
| 2025-06-03 | 614.00 | 620.00 | 614.00 | 614.00 | 608.84 | 786 |
| 2025-06-02 | 616.00 | 622.00 | 610.00 | 620.00 | 614.79 | 1,284 |
| 2025-05-28 | 616.00 | 624.00 | 614.00 | 616.00 | 610.82 | 567 |
| 2025-05-27 | 616.00 | 618.00 | 608.00 | 610.00 | 604.87 | 857 |
| 2025-05-26 | 620.00 | 628.00 | 616.00 | 620.00 | 614.79 | 433 |
| 2025-05-23 | 608.00 | 622.00 | 608.00 | 620.00 | 614.79 | 422 |
| 2025-05-22 | 616.00 | 618.00 | 610.00 | 610.00 | 604.87 | 827 |
| 2025-05-21 | 622.00 | 626.00 | 616.00 | 616.00 | 610.82 | 1,852 |
| 2025-05-20 | 626.00 | 628.00 | 620.00 | 620.00 | 614.79 | 618 |
| 2025-05-19 | 622.00 | 624.00 | 620.00 | 620.00 | 614.79 | 1,010 |
| 2025-05-16 | 622.00 | 624.00 | 620.00 | 620.00 | 614.79 | 646 |
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.