Australia markets open in 3 hours 1 minute

Tryg A/S (0R78.IL)

IOB - IOB Delayed price. Currency in DKK
Add to watchlist
140.32+1.97 (+1.42%)
At close: 05:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.00140.80139.70140.32140.32233,236
03 May 2024138.05140.50138.10140.00140.0058,186
02 May 2024138.35137.93137.92138.35138.3520,824
01 May 2024138.55139.70138.30138.55138.556,779
30 Apr 2024138.95139.50137.70138.95138.9526,797
29 Apr 2024138.15139.30138.30138.15138.1513,817
26 Apr 2024136.80138.90137.40138.75138.75200,425
25 Apr 2024137.30137.50136.30137.30137.30148,616
24 Apr 2024138.25138.20137.09138.05138.0599,077
23 Apr 2024137.60138.90136.90137.80137.80100,685
22 Apr 2024136.40137.90136.50136.60136.60125,700
19 Apr 2024136.50136.50134.70136.20136.20162,159
18 Apr 2024137.90138.70135.60135.85135.85268,484
18 Apr 20241.95 Dividend
17 Apr 2024140.50142.80137.30139.85137.90240,916
16 Apr 2024139.05141.20138.30140.10138.15209,935
15 Apr 2024137.50139.10137.70138.05136.13239,896
12 Apr 2024139.25140.00137.69138.55136.62185,226
11 Apr 2024137.90140.20137.80140.00138.05266,028
10 Apr 2024140.50140.30137.50137.80135.88151,705
09 Apr 2024141.40141.90140.18141.10139.13920,671
08 Apr 2024142.05142.30141.40142.05140.0730,278
05 Apr 2024140.80142.61140.10140.60138.6468,804
04 Apr 2024143.25143.90141.80143.25141.2566,178
03 Apr 2024144.30144.60143.30144.30142.2958,611
02 Apr 2024142.65145.20142.70143.55141.552,799,520
28 Mar 2024142.20142.20142.20142.20140.227,425
27 Mar 2024142.20143.35141.50142.20140.2274,831
26 Mar 2024143.52144.45141.25141.88139.9018,445
25 Mar 2024139.93143.20139.35142.05140.0744,440
22 Mar 2024142.65141.80139.10140.30138.34101,062
21 Mar 2024144.40145.00142.55142.60140.6134,767
20 Mar 2024144.25144.39143.35144.25142.2436,219
19 Mar 2024144.30144.90144.10144.15142.14327,813
18 Mar 2024143.88144.50142.35143.27141.2874,763
15 Mar 2024147.07147.25143.55144.40142.39483,107
14 Mar 2024149.18149.50146.95148.80146.7347,260
13 Mar 2024148.50149.38148.70148.90146.8241,477
12 Mar 2024146.10148.36145.85148.00145.9441,165
11 Mar 2024145.93146.65145.45146.45144.412,205,703
08 Mar 2024145.63146.45144.95145.52143.5083,303
07 Mar 2024144.85146.55144.85145.18143.15152,854
06 Mar 2024146.35146.45144.55146.15144.11474,482
05 Mar 2024146.00146.50145.55145.93143.8933,621
04 Mar 2024147.63148.15146.05147.77145.7153,657
01 Mar 2024146.65148.35146.65147.68145.62306,149
29 Feb 2024145.18147.10145.15145.18143.15114,197
28 Feb 2024144.75145.35144.40144.90142.88812,195
27 Feb 2024145.63145.80144.40145.32143.30140,864
26 Feb 2024146.05146.80145.00146.75144.7054,479
23 Feb 2024145.32146.45144.00145.38143.35104,534
22 Feb 2024145.27146.70144.98145.52143.5069,468
21 Feb 2024144.20145.60144.15144.30142.2967,471
20 Feb 2024144.40144.70143.55144.10142.0981,468
19 Feb 2024145.48146.00144.40145.68143.64152,349
16 Feb 2024145.23145.90145.19145.57143.5530,365
15 Feb 2024144.10145.85143.90144.10142.09375,779
14 Feb 2024144.50144.35143.05144.50142.492,298,302
13 Feb 2024143.68145.15143.55143.68141.67733,702
12 Feb 2024143.02144.50142.65143.02141.03186,885
09 Feb 2024142.85143.15142.20142.85140.86512,355
08 Feb 2024142.60143.55142.50142.60140.61272,334
07 Feb 2024144.90145.07141.95142.75140.76310,202
06 Feb 2024146.25146.50144.75146.25144.21427,856
05 Feb 2024146.15146.55145.20146.50144.4671,459
02 Feb 2024145.82146.20145.44145.68143.6490,098
01 Feb 2024147.07147.25145.34147.27145.22528,689
31 Jan 2024146.60148.45146.85147.02144.9788,164
30 Jan 2024147.13148.40146.25147.38145.32276,750
29 Jan 2024146.80147.65146.45147.07145.02130,123
26 Jan 2024147.52149.30146.75146.80144.75821,114
26 Jan 20241.85 Dividend
25 Jan 2024150.30151.10147.20150.05146.13133,521
24 Jan 2024144.05144.45142.20143.73139.97194,708
23 Jan 2024144.35145.30143.40143.52139.78158,817
22 Jan 2024143.07145.70143.10143.88140.124,640,065
19 Jan 2024142.35143.05142.00142.85139.124,517,074
18 Jan 2024142.20142.70141.50142.65138.93102,112
17 Jan 2024142.65142.60141.00141.77138.07127,950
16 Jan 2024144.25144.41142.95143.57139.83126,555
15 Jan 2024145.70146.50145.05146.55142.7279,810
12 Jan 2024145.48146.35145.20145.57141.78162,223
11 Jan 2024146.10146.40144.75145.93142.12140,888
10 Jan 2024143.82145.55142.40143.57139.831,237,944
09 Jan 2024147.18147.00143.10144.75140.97204,029
08 Jan 2024147.38147.75146.85147.38143.53211,195
05 Jan 2024148.15149.00146.94148.40144.53172,768
04 Jan 2024147.38148.50146.75147.13143.28155,254
03 Jan 2024148.65149.25147.45148.75144.87234,712
02 Jan 2024147.13148.80146.90148.35144.4894,895
29 Dec 2023146.95147.30146.55146.95143.1179,440
28 Dec 2023146.35147.06146.20146.85143.0248,607
27 Dec 2023145.57147.10145.40145.93142.1249,326
22 Dec 2023145.63146.25144.65146.00142.1987,574
21 Dec 2023146.30146.65145.50146.35142.53172,431
20 Dec 2023146.35147.80146.10147.27143.43146,908
19 Dec 2023149.73149.95146.05146.35142.53148,032
18 Dec 2023153.07154.85149.99150.10146.1884,215
15 Dec 2023152.45152.50151.32151.88147.9198,212
14 Dec 2023152.75153.44151.35153.23149.23139,979
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...