Tivoli A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 676.00 | 690.00 | 676.00 | 684.00 | 672.46 | 1,049 |
| 2024-11-15 | 678.00 | 686.00 | 676.00 | 680.00 | 668.53 | 723 |
| 2024-11-14 | 690.00 | 692.00 | 678.00 | 680.00 | 668.53 | 218 |
| 2024-11-13 | 680.00 | 690.00 | 678.00 | 686.00 | 674.43 | 996 |
| 2024-11-12 | 690.00 | 692.00 | 688.00 | 688.00 | 676.40 | 494 |
| 2024-11-11 | 692.00 | 692.00 | 680.00 | 690.00 | 678.36 | 617 |
| 2024-11-08 | 680.00 | 692.00 | 680.00 | 692.00 | 680.33 | 753 |
| 2024-11-07 | 692.00 | 692.00 | 680.00 | 684.00 | 672.46 | 529 |
| 2024-11-06 | 684.00 | 692.00 | 684.00 | 692.00 | 680.33 | 936 |
| 2024-11-05 | 686.00 | 694.00 | 686.00 | 690.00 | 678.36 | 453 |
| 2024-11-04 | 680.00 | 690.00 | 680.00 | 690.00 | 678.36 | 570 |
| 2024-11-01 | 678.00 | 690.00 | 678.00 | 690.00 | 678.36 | 423 |
| 2024-10-31 | 682.00 | 684.00 | 678.00 | 678.00 | 666.56 | 715 |
| 2024-10-30 | 686.00 | 688.00 | 674.00 | 684.00 | 672.46 | 779 |
| 2024-10-29 | 684.00 | 700.00 | 684.00 | 694.00 | 682.29 | 910 |
| 2024-10-28 | 682.00 | 694.00 | 680.00 | 694.00 | 682.29 | 654 |
| 2024-10-25 | 686.00 | 690.00 | 682.00 | 682.00 | 670.50 | 765 |
| 2024-10-24 | 690.00 | 692.00 | 682.00 | 684.00 | 672.46 | 863 |
| 2024-10-23 | 690.00 | 690.00 | 682.00 | 682.00 | 670.50 | 516 |
| 2024-10-22 | 694.00 | 694.00 | 680.00 | 690.00 | 678.36 | 597 |
| 2024-10-21 | 686.00 | 694.00 | 686.00 | 694.00 | 682.29 | 473 |
| 2024-10-18 | 692.00 | 692.00 | 676.00 | 678.00 | 666.56 | 577 |
| 2024-10-17 | 692.00 | 694.00 | 684.00 | 688.00 | 676.40 | 375 |
| 2024-10-16 | 684.00 | 694.00 | 678.00 | 688.00 | 676.40 | 590 |
| 2024-10-15 | 680.00 | 694.00 | 676.00 | 694.00 | 682.29 | 581 |
| 2024-10-14 | 686.00 | 690.00 | 674.00 | 686.00 | 674.43 | 956 |
| 2024-10-11 | 676.00 | 694.00 | 670.00 | 694.00 | 682.29 | 766 |
| 2024-10-10 | 678.00 | 686.00 | 676.00 | 678.00 | 666.56 | 572 |
| 2024-10-09 | 674.00 | 680.00 | 674.00 | 676.00 | 664.60 | 226 |
| 2024-10-08 | 674.00 | 676.00 | 672.00 | 676.00 | 664.60 | 388 |
| 2024-10-07 | 676.00 | 682.00 | 668.00 | 674.00 | 662.63 | 826 |
| 2024-10-04 | 684.00 | 684.00 | 676.00 | 682.00 | 670.50 | 293 |
| 2024-10-03 | 686.00 | 688.00 | 680.00 | 682.00 | 670.50 | 348 |
| 2024-10-02 | 686.00 | 686.00 | 676.00 | 682.00 | 670.50 | 461 |
| 2024-10-01 | 680.00 | 688.00 | 680.00 | 688.00 | 676.40 | 1,224 |
| 2024-09-30 | 676.00 | 684.00 | 676.00 | 684.00 | 672.46 | 488 |
| 2024-09-27 | 680.00 | 680.00 | 674.00 | 674.00 | 662.63 | 508 |
| 2024-09-26 | 680.00 | 682.00 | 676.00 | 676.00 | 664.60 | 933 |
| 2024-09-25 | 680.00 | 686.00 | 678.00 | 682.00 | 670.50 | 224 |
| 2024-09-24 | 678.00 | 686.00 | 674.00 | 684.00 | 672.46 | 995 |
| 2024-09-23 | 680.00 | 686.00 | 676.00 | 684.00 | 672.46 | 899 |
| 2024-09-20 | 676.00 | 690.00 | 676.00 | 686.00 | 674.43 | 564 |
| 2024-09-19 | 686.00 | 690.00 | 676.00 | 688.00 | 676.40 | 545 |
| 2024-09-18 | 680.00 | 690.00 | 676.00 | 684.00 | 672.46 | 1,150 |
| 2024-09-17 | 690.00 | 692.00 | 676.00 | 680.00 | 668.53 | 1,687 |
| 2024-09-16 | 684.00 | 686.00 | 680.00 | 684.00 | 672.46 | 641 |
| 2024-09-13 | 682.00 | 686.00 | 672.00 | 686.00 | 674.43 | 1,021 |
| 2024-09-12 | 688.00 | 690.00 | 682.00 | 682.00 | 670.50 | 764 |
| 2024-09-11 | 682.00 | 690.00 | 678.00 | 688.00 | 676.40 | 892 |
| 2024-09-10 | 686.00 | 688.00 | 676.00 | 684.00 | 672.46 | 500 |
| 2024-09-09 | 688.00 | 692.00 | 678.00 | 682.00 | 670.50 | 515 |
| 2024-09-06 | 682.00 | 690.00 | 678.00 | 686.00 | 674.43 | 456 |
| 2024-09-05 | 684.00 | 696.00 | 676.00 | 686.00 | 674.43 | 537 |
| 2024-09-04 | 682.00 | 686.00 | 678.00 | 680.00 | 668.53 | 770 |
| 2024-09-03 | 682.00 | 684.00 | 680.00 | 680.00 | 668.53 | 914 |
| 2024-09-02 | 684.00 | 694.00 | 678.00 | 680.00 | 668.53 | 1,038 |
| 2024-08-30 | 690.00 | 696.00 | 686.00 | 686.00 | 674.43 | 332 |
| 2024-08-29 | 692.00 | 694.00 | 688.00 | 690.00 | 678.36 | 619 |
| 2024-08-28 | 686.00 | 694.00 | 686.00 | 688.00 | 676.40 | 373 |
| 2024-08-27 | 696.00 | 696.00 | 686.00 | 688.00 | 676.40 | 618 |
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.