Comparing Back to the side-by-side chart ↗
Tryg A/S (TRYG.CO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +5.4% vs the 50-day and +4.8% vs the 200-day average, 1.8% below the 52-week high and +14.9% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Tryg A/S trades 5.4% above its 50-day and 4.8% above its 200-day moving average. (as of 2026-10-30)
Tryg sells insurance to individuals and to small, medium and larger business customers across Denmark, the wider Nordic region, the UK, Luxembourg and elsewhere. It runs two segments, Private and Commercial, covering motor, home, contents, travel, accident, liability, workers' compensation and pet and health cover, under brands including Trygg-Hansa and Moderna Djurförsäkringar.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TRYG.CO overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 159.90 | 160.30 | 159.10 | 159.50 | +0.25% | 925,120 |
| 2026-10-29 | 158.50 | 159.60 | 158.10 | 159.10 | +0.13% | 764,520 |
| 2026-10-28 | 157.60 | 159.00 | 156.80 | 158.90 | +0.19% | 776,079 |
| 2026-10-27 | 156.80 | 158.60 | 156.80 | 158.60 | +0.63% | 658,831 |
| 2026-10-26 | 157.80 | 158.20 | 156.80 | 157.60 | -0.13% | 762,737 |
| 2026-10-23 | 156.60 | 157.80 | 155.30 | 157.80 | +0.70% | 1,348,865 |
| 2026-10-22 | 156.00 | 156.70 | 155.40 | 156.70 | +0.77% | 751,980 |
| 2026-10-21 | 155.20 | 156.30 | 154.60 | 155.50 | +0.06% | 622,986 |
| 2026-10-20 | 153.80 | 155.40 | 153.40 | 155.40 | +1.11% | 526,237 |
| 2026-10-19 | 152.90 | 153.70 | 152.70 | 153.70 | +0.39% | 754,319 |
| 2026-10-16 | 152.00 | 153.30 | 151.30 | 153.10 | +0.39% | 561,276 |
| 2026-10-15 | 151.30 | 152.60 | 151.20 | 152.50 | +1.53% | 1,006,129 |
| 2026-10-14 | 149.70 | 150.30 | 148.90 | 150.20 | -0.07% | 561,840 |
| 2026-10-13 | 148.80 | 150.30 | 148.60 | 150.30 | +1.55% | 827,167 |
| 2026-10-12 | 147.00 | 148.50 | 146.80 | 148.00 | -0.34% | 685,307 |
| 2026-10-09 | 147.00 | 149.90 | 146.70 | 148.50 | +3.20% | 1,184,024 |
| 2026-10-08 | 143.50 | 144.30 | 143.20 | 143.90 | +0.28% | 1,245,851 |
| 2026-10-07 | 144.00 | 144.30 | 143.10 | 143.50 | -0.62% | 1,121,598 |
| 2026-10-06 | 145.50 | 146.10 | 144.40 | 144.40 | +0.07% | 893,723 |
| 2026-10-05 | 145.00 | 145.50 | 143.50 | 144.30 | +0.63% | 563,690 |
| 2026-10-02 | 142.10 | 143.40 | 140.80 | 143.40 | +1.56% | 839,100 |
| 2026-10-01 | 140.00 | 141.70 | 139.00 | 141.20 | +0.64% | 712,664 |
| 2026-09-30 | 141.70 | 142.30 | 140.30 | 140.30 | -0.71% | 983,297 |
| 2026-09-29 | 141.80 | 141.80 | 140.20 | 141.30 | -0.21% | 786,933 |
| 2026-09-28 | 142.00 | 142.60 | 141.60 | 141.60 | +0.21% | 614,313 |
| 2026-09-25 | 142.30 | 142.60 | 140.90 | 141.30 | +0.00% | 582,137 |
| 2026-09-24 | 142.70 | 142.80 | 139.10 | 141.30 | -2.35% | 1,512,140 |
| 2026-09-23 | 148.50 | 148.50 | 143.10 | 144.70 | -2.43% | 1,341,851 |
| 2026-09-22 | 152.30 | 152.30 | 148.30 | 148.30 | -2.24% | 745,071 |
| 2026-09-21 | 151.60 | 153.10 | 151.60 | 151.70 | +0.07% | 366,346 |
| 2026-09-18 | 153.90 | 153.90 | 151.60 | 151.60 | -1.62% | 1,128,197 |
| 2026-09-17 | 152.30 | 154.10 | 152.00 | 154.10 | +1.05% | 380,777 |
| 2026-09-16 | 152.30 | 152.70 | 151.70 | 152.50 | +0.00% | 349,974 |
| 2026-09-15 | 153.10 | 153.10 | 151.90 | 152.50 | -0.65% | 321,092 |
| 2026-09-14 | 153.90 | 155.00 | 153.30 | 153.50 | +0.26% | 341,022 |
| 2026-09-11 | 153.70 | 154.30 | 153.10 | 153.10 | +0.20% | 331,904 |
| 2026-09-10 | 152.50 | 153.40 | 152.00 | 152.80 | +0.26% | 284,801 |
| 2026-09-09 | 153.10 | 153.30 | 151.50 | 152.40 | -0.85% | 490,695 |
| 2026-09-08 | 155.20 | 155.80 | 153.70 | 153.70 | -1.03% | 391,253 |
| 2026-09-07 | 155.70 | 155.70 | 154.60 | 155.30 | -0.58% | 376,508 |
| 2026-09-04 | 157.90 | 157.90 | 156.00 | 156.20 | -0.89% | 350,189 |
| 2026-09-03 | 158.60 | 158.60 | 156.80 | 157.60 | -0.13% | 461,560 |
| 2026-09-02 | 157.30 | 158.20 | 156.70 | 157.80 | +0.51% | 571,594 |
| 2026-09-01 | 153.90 | 157.20 | 153.70 | 157.00 | +1.88% | 786,064 |
| 2026-08-31 | 156.30 | 156.30 | 154.10 | 154.10 | -1.41% | 1,113,785 |
| 2026-08-28 | 156.20 | 157.00 | 155.80 | 156.30 | +0.77% | 353,908 |
| 2026-08-27 | 156.20 | 156.20 | 155.10 | 155.10 | -0.77% | 481,101 |
| 2026-08-26 | 155.10 | 156.80 | 155.10 | 156.30 | +0.58% | 590,939 |
| 2026-08-25 | 154.60 | 155.50 | 154.50 | 155.40 | +0.65% | 468,562 |
| 2026-08-24 | 153.90 | 154.70 | 153.40 | 154.40 | +0.52% | 456,378 |
| 2026-08-21 | 153.40 | 153.60 | 152.80 | 153.60 | +0.13% | 608,103 |
| 2026-08-20 | 152.10 | 153.40 | 151.10 | 153.40 | +0.79% | 611,142 |
| 2026-08-19 | 152.60 | 153.00 | 150.80 | 152.20 | -0.65% | 599,363 |
| 2026-08-18 | 152.90 | 153.40 | 151.80 | 153.20 | +0.20% | 337,364 |
| 2026-08-17 | 153.10 | 153.50 | 152.60 | 152.90 | -0.33% | 289,789 |
| 2026-08-14 | 153.00 | 153.90 | 152.60 | 153.40 | +0.26% | 383,260 |
| 2026-08-13 | 151.90 | 153.20 | 151.90 | 153.00 | +0.86% | 662,323 |
| 2026-08-12 | 151.40 | 152.50 | 151.20 | 151.70 | +0.20% | 384,577 |
| 2026-08-11 | 152.90 | 153.20 | 151.40 | 151.40 | -1.05% | 328,992 |
| 2026-08-10 | 154.10 | 154.10 | 152.30 | 153.00 | -0.78% | 688,988 |
| 2026-08-07 | 152.90 | 154.80 | 152.70 | 154.20 | +0.52% | 461,045 |
| 2026-08-06 | 152.80 | 154.40 | 152.50 | 153.40 | +0.39% | 359,349 |
| 2026-08-05 | 151.80 | 153.30 | 151.20 | 152.80 | +0.66% | 518,547 |
| 2026-08-04 | 151.10 | 152.00 | 149.80 | 151.80 | -0.91% | 883,006 |
| 2026-08-03 | 153.50 | 154.40 | 153.00 | 153.20 | -0.97% | 603,127 |
| 2026-07-31 | 153.80 | 154.70 | 152.80 | 154.70 | +0.13% | 810,259 |
| 2026-07-30 | 154.40 | 155.40 | 153.70 | 154.50 | +0.06% | 543,793 |
| 2026-07-29 | 155.80 | 155.80 | 153.20 | 154.40 | -0.39% | 600,835 |
| 2026-07-28 | 155.50 | 156.30 | 155.00 | 155.00 | -0.39% | 642,026 |
| 2026-07-27 | 156.00 | 156.40 | 155.30 | 155.60 | +0.13% | 552,106 |
| 2026-07-24 | 155.10 | 156.00 | 154.30 | 155.40 | +0.32% | 487,088 |
| 2026-07-23 | 156.60 | 156.60 | 154.40 | 154.90 | -1.09% | 397,650 |
| 2026-07-22 | 154.90 | 156.80 | 154.50 | 156.60 | +1.10% | 668,351 |
| 2026-07-21 | 155.40 | 155.40 | 153.70 | 154.90 | -0.26% | 503,587 |
| 2026-07-20 | 155.20 | 155.50 | 154.40 | 155.30 | -0.06% | 441,108 |
| 2026-07-17 | 154.90 | 156.20 | 154.60 | 155.40 | +0.91% | 845,181 |
| 2026-07-16 | 153.00 | 154.40 | 152.20 | 154.00 | +0.39% | 493,575 |
| 2026-07-15 | 153.50 | 154.30 | 153.00 | 153.40 | -1.03% | 691,293 |
| 2026-07-14 | 152.20 | 155.00 | 151.00 | 155.00 | +0.52% | 729,419 |
| 2026-07-13 | 153.10 | 155.80 | 152.60 | 154.20 | -0.13% | 914,684 |
| 2026-07-10 | 153.00 | 155.30 | 151.00 | 154.40 | +0.26% | 862,904 |
| 2026-07-09 | 152.60 | 154.00 | 152.60 | 154.00 | +0.79% | 675,420 |
| 2026-07-08 | 152.70 | 154.80 | 152.10 | 152.80 | -0.46% | 920,496 |
| 2026-07-07 | 152.60 | 153.80 | 152.30 | 153.50 | +0.72% | 556,463 |
| 2026-07-06 | 151.80 | 152.40 | 151.40 | 152.40 | +0.59% | 719,546 |
| 2026-07-03 | 150.60 | 151.80 | 150.00 | 151.50 | +0.60% | 629,129 |
| 2026-07-02 | 148.70 | 150.60 | 148.40 | 150.60 | +1.89% | 669,892 |
| 2026-07-01 | 148.00 | 148.90 | 147.00 | 147.80 | -0.74% | 633,366 |
| 2026-06-30 | 149.80 | 150.00 | 147.80 | 148.90 | -0.67% | 1,016,598 |
| 2026-06-29 | 150.10 | 150.60 | 149.30 | 149.90 | -0.07% | 672,897 |
| 2026-06-26 | 150.00 | 150.50 | 149.30 | 150.00 | -0.20% | 532,369 |
| 2026-06-25 | 149.40 | 151.30 | 148.80 | 150.30 | +0.20% | 632,169 |
| 2026-06-24 | 148.80 | 150.40 | 148.70 | 150.00 | -0.07% | 532,424 |
| 2026-06-23 | 151.00 | 151.00 | 147.70 | 150.10 | -0.86% | 655,462 |
| 2026-06-22 | 150.10 | 151.80 | 149.90 | 151.40 | +0.73% | 475,240 |
| 2026-06-19 | 150.50 | 151.00 | 150.10 | 150.30 | -0.07% | 986,401 |
| 2026-06-18 | 152.00 | 152.70 | 150.20 | 150.40 | -0.99% | 379,004 |
| 2026-06-17 | 150.70 | 152.00 | 150.20 | 151.90 | +0.66% | 597,431 |
| 2026-06-16 | 151.50 | 151.90 | 150.50 | 150.90 | -0.46% | 471,985 |
| 2026-06-15 | 150.30 | 151.60 | 149.90 | 151.60 | +0.33% | 642,619 |
| 2026-06-12 | 150.90 | 151.30 | 149.50 | 151.10 | -0.20% | 510,989 |
| 2026-06-11 | 149.40 | 151.40 | 148.90 | 151.40 | +1.07% | 634,629 |
| 2026-06-10 | 148.80 | 149.80 | 148.10 | 149.80 | +0.74% | 499,580 |
| 2026-06-09 | 146.70 | 148.90 | 146.70 | 148.70 | +1.02% | 553,898 |
| 2026-06-08 | 148.90 | 149.30 | 146.50 | 147.20 | -0.47% | 721,203 |
| 2026-06-04 | 148.40 | 149.40 | 147.70 | 147.90 | +0.20% | 463,684 |
| 2026-06-03 | 148.30 | 149.20 | 147.60 | 147.60 | -0.61% | 470,362 |
| 2026-06-02 | 149.50 | 149.80 | 147.60 | 148.50 | -0.93% | 656,721 |
| 2026-06-01 | 149.30 | 150.00 | 148.70 | 149.90 | -0.60% | 960,108 |
| 2026-05-29 | 150.00 | 150.80 | 149.50 | 150.80 | +0.53% | 4,948,728 |
| 2026-05-28 | 152.10 | 152.10 | 150.00 | 150.00 | -1.83% | 654,920 |
| 2026-05-27 | 153.00 | 153.80 | 151.70 | 152.80 | -0.84% | 598,514 |
| 2026-05-26 | 155.30 | 156.50 | 154.00 | 154.10 | -1.09% | 1,023,834 |
| 2026-05-22 | 155.00 | 156.00 | 154.70 | 155.80 | -0.45% | 518,021 |
| 2026-05-21 | 155.30 | 157.40 | 155.30 | 156.50 | +0.32% | 558,082 |
| 2026-05-20 | 155.60 | 157.20 | 155.30 | 156.00 | -0.57% | 747,368 |
| 2026-05-19 | 155.40 | 157.00 | 155.40 | 156.90 | +0.84% | 673,926 |
| 2026-05-18 | 152.60 | 156.00 | 151.50 | 155.60 | +3.46% | 1,037,398 |
| 2026-05-13 | 150.00 | 152.00 | 149.90 | 150.40 | +0.47% | 972,800 |
| 2026-05-12 | 148.60 | 149.70 | 147.70 | 149.70 | +0.74% | 653,525 |
| 2026-05-11 | 148.90 | 149.20 | 148.10 | 148.60 | +0.07% | 467,617 |
| 2026-05-08 | 149.50 | 150.30 | 148.50 | 148.50 | -0.67% | 697,921 |
| 2026-05-07 | 150.30 | 150.30 | 149.50 | 149.50 | -1.32% | 645,408 |
| 2026-05-06 | 150.90 | 152.10 | 150.50 | 151.50 | +1.47% | 812,870 |
| 2026-05-05 | 150.60 | 151.40 | 149.00 | 149.30 | -0.93% | 587,704 |
| 2026-05-04 | 152.10 | 152.20 | 149.60 | 150.70 | -0.92% | 663,127 |
| 2026-05-01 | 152.80 | 152.90 | 151.90 | 152.10 | -0.46% | 397,741 |
| 2026-04-30 | 149.80 | 152.80 | 149.00 | 152.80 | +1.93% | 1,532,061 |
| 2026-04-29 | 150.50 | 151.60 | 149.90 | 149.90 | -0.79% | 1,215,025 |
| 2026-04-28 | 155.80 | 156.60 | 146.60 | 151.10 | -2.83% | 1,695,567 |
| 2026-04-27 | 155.20 | 155.70 | 154.00 | 155.50 | +0.00% | 525,173 |
| 2026-04-24 | 156.50 | 157.10 | 155.50 | 155.50 | -0.70% | 514,798 |
| 2026-04-23 | 157.20 | 157.20 | 155.30 | 156.60 | -0.38% | 872,044 |
| 2026-04-22 | 158.00 | 158.40 | 157.00 | 157.20 | -0.19% | 996,140 |
| 2026-04-21 | 157.50 | 158.20 | 157.10 | 157.50 | -0.06% | 782,239 |
| 2026-04-20 | 156.80 | 157.80 | 155.60 | 157.60 | +0.90% | 746,392 |
| 2026-04-17 | 158.70 | 158.80 | 155.40 | 156.20 | -1.33% | 944,311 |
| 2026-04-16 | 158.30 | 158.80 | 157.20 | 158.30 | -0.81% | 959,824 |
| 2026-04-15 | 157.50 | 161.40 | 156.50 | 159.60 | +2.64% | 2,420,302 |
| 2026-04-14 | 154.10 | 155.50 | 153.00 | 155.50 | +1.37% | 1,241,852 |
| 2026-04-13 | 154.30 | 154.40 | 152.30 | 153.40 | -0.26% | 832,688 |
| 2026-04-10 | 154.90 | 155.40 | 153.30 | 153.80 | -0.71% | 770,325 |
| 2026-04-09 | 153.10 | 154.90 | 153.10 | 154.90 | +1.04% | 1,179,703 |
| 2026-04-08 | 155.60 | 157.00 | 152.90 | 153.30 | -1.16% | 1,327,366 |
| 2026-04-07 | 156.10 | 156.10 | 153.60 | 155.10 | +1.24% | 1,100,348 |
| 2026-04-01 | 155.60 | 155.70 | 152.60 | 153.20 | -0.58% | 795,817 |
| 2026-03-31 | 153.20 | 155.80 | 152.30 | 154.10 | +1.18% | 976,401 |
| 2026-03-30 | 151.50 | 152.70 | 149.90 | 152.30 | +0.53% | 690,065 |
| 2026-03-27 | 151.20 | 151.50 | 149.90 | 151.50 | +1.34% | 846,863 |
| 2026-03-26 | 150.90 | 151.30 | 149.50 | 149.50 | -1.32% | 906,098 |
| 2026-03-25 | 152.00 | 153.40 | 151.50 | 151.50 | +0.33% | 634,128 |
| 2026-03-24 | 152.50 | 153.40 | 151.00 | 151.00 | -0.40% | 670,928 |
| 2026-03-23 | 153.30 | 154.00 | 150.70 | 151.60 | -2.38% | 1,048,901 |
| 2026-03-20 | 155.70 | 156.30 | 154.00 | 155.30 | +0.32% | 1,479,248 |
| 2026-03-19 | 156.80 | 157.20 | 154.60 | 154.80 | -1.28% | 668,383 |
| 2026-03-18 | 156.40 | 158.10 | 156.40 | 156.80 | +0.26% | 1,005,048 |
| 2026-03-17 | 154.50 | 157.10 | 154.50 | 156.40 | +0.90% | 653,463 |
| 2026-03-16 | 154.00 | 155.40 | 153.30 | 155.00 | +0.45% | 838,678 |
| 2026-03-13 | 152.00 | 154.60 | 151.80 | 154.30 | +1.65% | 748,721 |
| 2026-03-12 | 154.00 | 154.00 | 151.30 | 151.80 | -0.59% | 970,650 |
| 2026-03-11 | 153.80 | 154.10 | 152.70 | 152.70 | -0.78% | 596,050 |
| 2026-03-10 | 154.20 | 155.90 | 153.80 | 153.90 | -0.45% | 764,282 |
| 2026-03-09 | 153.40 | 154.70 | 151.70 | 154.60 | +0.85% | 906,402 |
| 2026-03-06 | 153.70 | 155.40 | 152.80 | 153.30 | -0.20% | 652,690 |
| 2026-03-05 | 154.50 | 155.30 | 153.60 | 153.60 | -0.71% | 549,657 |
| 2026-03-04 | 153.30 | 154.80 | 153.00 | 154.70 | +1.31% | 833,115 |
| 2026-03-03 | 156.10 | 156.10 | 151.70 | 152.70 | -2.68% | 1,190,681 |
| 2026-03-02 | 154.10 | 157.00 | 153.20 | 156.90 | +0.19% | 1,050,097 |
| 2026-02-27 | 156.30 | 157.50 | 156.30 | 156.60 | +0.19% | 2,205,823 |
| 2026-02-26 | 154.30 | 156.70 | 152.30 | 156.30 | +1.56% | 738,135 |
| 2026-02-25 | 153.60 | 155.50 | 153.50 | 153.90 | -0.06% | 804,743 |
| 2026-02-24 | 156.70 | 156.90 | 153.50 | 154.00 | -1.72% | 732,967 |
| 2026-02-23 | 156.40 | 157.70 | 156.20 | 156.70 | +0.51% | 730,368 |
| 2026-02-20 | 155.00 | 156.30 | 154.90 | 155.90 | +0.84% | 681,524 |
| 2026-02-19 | 154.10 | 155.40 | 154.00 | 154.60 | +0.26% | 562,702 |
| 2026-02-18 | 153.80 | 154.20 | 153.00 | 154.20 | +0.26% | 784,178 |
| 2026-02-17 | 154.00 | 155.50 | 153.70 | 153.80 | -0.06% | 639,052 |
| 2026-02-16 | 152.70 | 154.30 | 152.70 | 153.90 | +1.05% | 584,435 |
| 2026-02-13 | 152.00 | 153.00 | 151.10 | 152.30 | +0.26% | 1,244,419 |
| 2026-02-12 | 152.00 | 152.90 | 151.70 | 151.90 | +0.00% | 1,135,215 |
| 2026-02-11 | 153.20 | 154.10 | 151.90 | 151.90 | -0.59% | 1,051,387 |
| 2026-02-10 | 154.20 | 155.00 | 152.10 | 152.80 | -1.42% | 910,636 |
| 2026-02-09 | 157.00 | 157.40 | 154.90 | 155.00 | -1.27% | 627,857 |
| 2026-02-06 | 155.40 | 157.00 | 155.40 | 157.00 | +0.77% | 869,683 |
| 2026-02-05 | 157.00 | 157.10 | 155.50 | 155.80 | -0.76% | 837,088 |
| 2026-02-04 | 155.00 | 157.00 | 154.50 | 157.00 | +1.29% | 1,163,953 |
| 2026-02-03 | 155.40 | 155.80 | 154.10 | 155.00 | +0.26% | 1,199,370 |
| 2026-02-02 | 153.50 | 155.30 | 153.20 | 154.60 | +0.98% | 1,067,971 |
| 2026-01-30 | 153.30 | 153.90 | 152.80 | 153.10 | +0.00% | 1,206,996 |
| 2026-01-29 | 152.00 | 153.20 | 151.40 | 153.10 | +1.32% | 1,005,183 |
| 2026-01-28 | 151.30 | 151.70 | 150.00 | 151.10 | -0.40% | 1,973,791 |
| 2026-01-27 | 151.50 | 153.00 | 151.50 | 151.70 | +0.20% | 1,510,857 |
| 2026-01-26 | 154.00 | 154.20 | 151.20 | 151.40 | -0.98% | 1,863,133 |
| 2026-01-23 | 161.00 | 161.70 | 152.90 | 152.90 | -5.27% | 2,713,629 |
| 2026-01-22 | 163.30 | 164.20 | 159.50 | 161.40 | +0.37% | 2,169,412 |
| 2026-01-21 | 160.50 | 162.60 | 160.20 | 160.80 | -0.19% | 894,225 |
| 2026-01-20 | 160.00 | 161.20 | 159.40 | 161.10 | +0.31% | 669,897 |
| 2026-01-19 | 160.10 | 161.90 | 159.30 | 160.60 | -0.68% | 1,134,201 |
| 2026-01-16 | 161.00 | 162.40 | 160.50 | 161.70 | -0.06% | 529,777 |
| 2026-01-15 | 160.00 | 162.40 | 159.60 | 161.80 | +0.94% | 650,012 |
| 2026-01-14 | 157.70 | 160.30 | 156.60 | 160.30 | +0.63% | 1,009,292 |
| 2026-01-13 | 160.60 | 160.90 | 159.10 | 159.30 | -0.56% | 816,482 |
| 2026-01-12 | 159.20 | 160.40 | 158.80 | 160.20 | +0.63% | 615,708 |
| 2026-01-09 | 159.40 | 159.50 | 158.50 | 159.20 | -0.31% | 422,113 |
| 2026-01-08 | 159.50 | 159.90 | 158.30 | 159.70 | +0.00% | 833,276 |
| 2026-01-07 | 163.50 | 163.50 | 158.70 | 159.70 | -2.32% | 1,063,863 |
| 2026-01-06 | 162.00 | 163.50 | 161.50 | 163.50 | +1.18% | 482,439 |
| 2026-01-05 | 165.10 | 165.10 | 160.60 | 161.60 | -2.12% | 562,707 |
| 2026-01-02 | 166.00 | 166.20 | 165.10 | 165.10 | -0.84% | 364,051 |
| 2025-12-30 | 165.90 | 166.80 | 165.50 | 166.50 | +0.42% | 338,830 |
| 2025-12-29 | 164.90 | 166.10 | 164.30 | 165.80 | +0.55% | 313,991 |
| 2025-12-23 | 164.40 | 165.60 | 163.90 | 164.90 | +0.79% | 451,048 |
| 2025-12-22 | 163.00 | 163.90 | 162.00 | 163.60 | -0.06% | 379,642 |
| 2025-12-19 | 160.60 | 163.70 | 160.60 | 163.70 | +1.61% | 1,549,520 |
| 2025-12-18 | 159.30 | 161.10 | 158.70 | 161.10 | +1.13% | 847,100 |
| 2025-12-17 | 161.00 | 161.00 | 158.40 | 159.30 | -0.75% | 770,659 |
| 2025-12-16 | 161.40 | 161.90 | 160.30 | 160.50 | -0.43% | 590,063 |
| 2025-12-15 | 160.10 | 161.90 | 159.80 | 161.20 | +0.69% | 704,920 |
| 2025-12-12 | 160.30 | 160.80 | 160.00 | 160.10 | +0.19% | 303,249 |
| 2025-12-11 | 160.00 | 160.10 | 158.90 | 159.80 | +0.06% | 461,335 |
| 2025-12-10 | 157.90 | 159.70 | 157.30 | 159.70 | +1.14% | 962,766 |
| 2025-12-09 | 158.00 | 159.20 | 157.70 | 157.90 | -0.06% | 912,463 |
| 2025-12-08 | 158.00 | 158.60 | 157.30 | 158.00 | -0.19% | 649,551 |
| 2025-12-05 | 157.40 | 158.40 | 156.70 | 158.30 | +0.57% | 443,893 |
| 2025-12-04 | 156.50 | 157.70 | 155.50 | 157.40 | +0.58% | 563,414 |
| 2025-12-03 | 159.40 | 159.50 | 155.80 | 156.50 | -2.25% | 901,706 |
| 2025-12-02 | 160.20 | 160.30 | 158.80 | 160.10 | -0.06% | 635,556 |
| 2025-12-01 | 159.50 | 160.20 | 158.50 | 160.20 | +0.44% | 843,284 |
| 2025-11-28 | 158.50 | 159.70 | 158.10 | 159.50 | -0.75% | 725,702 |
| 2025-11-27 | 160.60 | 161.30 | 160.10 | 160.70 | +0.19% | 351,736 |
| 2025-11-26 | 159.60 | 160.80 | 159.30 | 160.40 | +0.38% | 513,340 |
| 2025-11-25 | 159.20 | 159.80 | 158.10 | 159.80 | +0.31% | 316,933 |
| 2025-11-24 | 159.50 | 159.50 | 158.20 | 159.30 | -0.50% | 1,078,009 |
| 2025-11-21 | 159.20 | 160.20 | 158.50 | 160.10 | +0.44% | 436,599 |
| 2025-11-20 | 158.50 | 160.10 | 158.00 | 159.40 | +1.01% | 417,353 |
| 2025-11-19 | 158.80 | 159.30 | 156.90 | 157.80 | -0.38% | 572,755 |
| 2025-11-18 | 160.60 | 160.60 | 157.90 | 158.40 | -1.86% | 644,348 |
| 2025-11-17 | 161.00 | 161.80 | 160.40 | 161.40 | +0.37% | 344,728 |
| 2025-11-14 | 161.10 | 162.10 | 160.20 | 160.80 | -0.37% | 333,160 |
| 2025-11-13 | 162.30 | 162.60 | 161.00 | 161.40 | -0.62% | 537,473 |
| 2025-11-12 | 162.80 | 163.30 | 162.20 | 162.40 | -0.31% | 406,665 |
| 2025-11-11 | 161.00 | 163.30 | 160.90 | 162.90 | +1.24% | 411,228 |
| 2025-11-10 | 161.50 | 162.00 | 160.10 | 160.90 | -0.06% | 465,207 |
| 2025-11-07 | 161.80 | 162.20 | 159.60 | 161.00 | -0.56% | 307,615 |
| 2025-11-06 | 161.70 | 162.20 | 160.70 | 161.90 | +0.37% | 481,378 |
| 2025-11-05 | 160.70 | 161.50 | 159.20 | 161.30 | +0.31% | 305,161 |
| 2025-11-04 | 159.80 | 160.80 | 157.50 | 160.80 | +0.31% | 567,516 |
| 2025-11-03 | 159.70 | 160.90 | 159.60 | 160.30 | +0.38% | 386,420 |
| 2025-10-31 | 161.50 | 161.90 | 159.60 | 159.70 | -1.11% | 524,911 |
| 2025-10-30 | 160.90 | 161.50 | 160.00 | 161.50 | +0.50% | 406,290 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+4.78%). Worst month: Jan (-6.14%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Tryg A/S's (TRYG.CO) latest close?
159.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is TRYG.CO's 52-week high and low?
166.80 high and 139.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Tryg A/S's strongest and weakest month historically?
Historically, TRYG.CO's strongest calendar month has been Feb (average +4.78%) and its weakest Jan (average -6.14%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 605 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TRYG.CO?
Recovery attempt under the 200-day: Trades +5.4% vs the 50-day and +4.8% vs the 200-day average, 1.8% below the 52-week high and +14.9% off the 52-week low; a death cross printed 24 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TRYG.CO above its 50-day and 200-day moving averages?
Tryg A/S trades 5.4% above its 50-day and 4.8% above its 200-day moving average (4.9% above its 20-day). As of 2026-10-30.