Skip to main content
Tryg A/S (CPH:TRYG)
Denmark flag Denmark · Delayed Price · Currency is DKK
153.30
-0.30 (-0.20%)
At close: Mar 6, 2026

Tryg A/S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026153.70155.40152.80153.30153.30-0.20%652,690
Mar 5, 2026154.50155.30153.60153.60153.60-0.71%549,657
Mar 4, 2026153.30154.80153.00154.70154.701.31%833,115
Mar 3, 2026156.10156.10151.70152.70152.70-2.68%1,190,681
Mar 2, 2026154.10157.00153.20156.90156.900.19%1,050,097
Feb 27, 2026156.30157.50156.30156.60156.600.19%2,205,823
Feb 26, 2026154.30156.70152.30156.30156.301.56%738,135
Feb 25, 2026153.60155.50153.50153.90153.90-0.06%804,743
Feb 24, 2026156.70156.90153.50154.00154.00-1.72%732,967
Feb 23, 2026156.40157.70156.20156.70156.700.51%730,368
Feb 20, 2026155.00156.30154.90155.90155.900.84%681,524
Feb 19, 2026154.10155.40154.00154.60154.600.26%562,702
Feb 18, 2026153.80154.20153.00154.20154.200.26%784,178
Feb 17, 2026154.00155.50153.70153.80153.80-0.06%639,052
Feb 16, 2026152.70154.30152.70153.90153.901.05%584,435
Feb 13, 2026152.00153.00151.10152.30152.300.26%1,244,419
Feb 12, 2026152.00152.90151.70151.90151.90-1,135,215
Feb 11, 2026153.20154.10151.90151.90151.90-0.59%1,051,387
Feb 10, 2026154.20155.00152.10152.80152.80-1.42%910,636
Feb 9, 2026157.00157.40154.90155.00155.00-1.27%627,857
Feb 6, 2026155.40157.00155.40157.00157.000.77%869,683
Feb 5, 2026157.00157.10155.50155.80155.80-0.76%837,088
Feb 4, 2026155.00157.00154.50157.00157.001.29%1,163,953
Feb 3, 2026155.40155.80154.10155.00155.000.26%1,199,370
Feb 2, 2026153.50155.30153.20154.60154.600.98%1,067,971
Jan 30, 2026153.30153.90152.80153.10153.10-1,206,996
Jan 29, 2026152.00153.20151.40153.10153.101.32%1,005,183
Jan 28, 2026151.30151.70150.00151.10151.10-0.40%1,973,791
Jan 27, 2026151.50153.00151.50151.70151.700.20%1,510,857
Jan 26, 2026154.00154.20151.20151.40151.40-0.98%1,863,133
Jan 23, 2026161.00161.70152.90152.90152.90-5.27%2,713,629
Jan 22, 2026163.30164.20159.50161.40159.350.37%2,169,412
Jan 21, 2026160.50162.60160.20160.80158.76-0.19%894,225
Jan 20, 2026160.00161.20159.40161.10159.050.31%669,897
Jan 19, 2026160.10161.90159.30160.60158.56-0.68%1,134,201
Jan 16, 2026161.00162.40160.50161.70159.65-0.06%529,777
Jan 15, 2026160.00162.40159.60161.80159.740.94%650,012
Jan 14, 2026157.70160.30156.60160.30158.260.63%1,009,292
Jan 13, 2026160.60160.90159.10159.30157.28-0.56%816,482
Jan 12, 2026159.20160.40158.80160.20158.170.63%615,708
Jan 9, 2026159.40159.50158.50159.20157.18-0.31%422,113
Jan 8, 2026159.50159.90158.30159.70157.67-833,276
Jan 7, 2026163.50163.50158.70159.70157.67-2.32%1,063,863
Jan 6, 2026162.00163.50161.50163.50161.421.18%482,439
Jan 5, 2026165.10165.10160.60161.60159.55-2.12%562,707
Jan 2, 2026166.00166.20165.10165.10163.00-0.84%364,051
Dec 30, 2025165.90166.80165.50166.50164.390.42%338,830
Dec 29, 2025164.90166.10164.30165.80163.690.55%313,991
Dec 23, 2025164.40165.60163.90164.90162.810.79%451,048
Dec 22, 2025163.00163.90162.00163.60161.52-0.06%379,642
Dec 19, 2025160.60163.70160.60163.70161.621.61%1,549,520
Dec 18, 2025159.30161.10158.70161.10159.051.13%847,100
Dec 17, 2025161.00161.00158.40159.30157.28-0.75%770,659
Dec 16, 2025161.40161.90160.30160.50158.46-0.43%590,063
Dec 15, 2025160.10161.90159.80161.20159.150.69%704,920
Dec 12, 2025160.30160.80160.00160.10158.070.19%303,249
Dec 11, 2025160.00160.10158.90159.80157.770.06%461,335
Dec 10, 2025157.90159.70157.30159.70157.671.14%962,766
Dec 9, 2025158.00159.20157.70157.90155.89-0.06%912,463
Dec 8, 2025158.00158.60157.30158.00155.99-0.19%649,551
Dec 5, 2025157.40158.40156.70158.30156.290.57%443,893
Dec 4, 2025156.50157.70155.50157.40155.400.58%563,414
Dec 3, 2025159.40159.50155.80156.50154.51-2.25%901,706
Dec 2, 2025160.20160.30158.80160.10158.07-0.06%635,556
Dec 1, 2025159.50160.20158.50160.20158.170.44%843,284
Nov 28, 2025158.50159.70158.10159.50157.47-0.75%725,702
Nov 27, 2025160.60161.30160.10160.70158.660.19%351,736
Nov 26, 2025159.60160.80159.30160.40158.360.38%513,340
Nov 25, 2025159.20159.80158.10159.80157.770.31%316,933
Nov 24, 2025159.50159.50158.20159.30157.28-0.50%1,078,009
Nov 21, 2025159.20160.20158.50160.10158.070.44%436,599
Nov 20, 2025158.50160.10158.00159.40157.381.01%417,353
Nov 19, 2025158.80159.30156.90157.80155.80-0.38%572,755
Nov 18, 2025160.60160.60157.90158.40156.39-1.86%644,348
Nov 17, 2025161.00161.80160.40161.40159.350.37%344,728
Nov 14, 2025161.10162.10160.20160.80158.76-0.37%333,160
Nov 13, 2025162.30162.60161.00161.40159.35-0.62%537,473
Nov 12, 2025162.80163.30162.20162.40160.34-0.31%406,665
Nov 11, 2025161.00163.30160.90162.90160.831.24%411,228
Nov 10, 2025161.50162.00160.10160.90158.86-0.06%465,207
Nov 7, 2025161.80162.20159.60161.00158.96-0.56%307,615
Nov 6, 2025161.70162.20160.70161.90159.840.37%481,378
Nov 5, 2025160.70161.50159.20161.30159.250.31%305,161
Nov 4, 2025159.80160.80157.50160.80158.760.31%567,516
Nov 3, 2025159.70160.90159.60160.30158.260.38%386,420
Oct 31, 2025161.50161.90159.60159.70157.67-1.11%524,911
Oct 30, 2025160.90161.50160.00161.50159.450.50%406,290
Oct 29, 2025161.30161.60160.20160.70158.66-0.68%512,302
Oct 28, 2025162.20162.40160.60161.80159.74-0.12%394,684
Oct 27, 2025161.70162.30161.20162.00159.940.12%585,554
Oct 24, 2025162.70162.70160.20161.80159.74-0.55%338,525
Oct 23, 2025161.70162.70161.30162.70160.630.49%376,845
Oct 22, 2025161.40161.90160.60161.90159.840.43%563,711
Oct 21, 2025161.20161.70160.60161.20159.150.50%349,284
Oct 20, 2025159.90161.00159.70160.40158.360.63%471,184
Oct 17, 2025159.70159.70157.60159.40157.38-0.50%848,850
Oct 16, 2025162.10162.10159.80160.20158.17-1.17%681,074
Oct 15, 2025163.00163.80162.00162.10160.04-0.43%752,610
Oct 14, 2025162.30163.60161.90162.80160.730.49%522,075
Oct 13, 2025163.20163.60161.50162.00159.94-1.82%560,963