Tivoli A/S - Price History

Monthly price history for TIV.CO (Tivoli A/S)

DateAdjusted priceReal price
May 2024 DKK732 DKK732
April 2024 DKK726 DKK726
March 2024 DKK740 DKK740
February 2024 DKK716 DKK716
January 2024 DKK770 DKK770
December 2023 DKK704 DKK704
November 2023 DKK704 DKK704
October 2023 DKK726 DKK726
September 2023 DKK716 DKK716
August 2023 DKK724 DKK724
July 2023 DKK764 DKK764
June 2023 DKK766 DKK766
May 2023 DKK758 DKK758
April 2023 DKK812 DKK812
March 2023 DKK803.18 DKK806
February 2023 DKK763.32 DKK766
January 2023 DKK767.31 DKK770
December 2022 DKK755.35 DKK758
November 2022 DKK789.23 DKK792
October 2022 DKK777.27 DKK780
September 2022 DKK697.55 DKK700
August 2022 DKK785.24 DKK788
July 2022 DKK805.17 DKK808
June 2022 DKK801.19 DKK804
May 2022 DKK856.99 DKK860
April 2022 DKK886.89 DKK890
March 2022 DKK862.97 DKK866
February 2022 DKK803.18 DKK806
January 2022 DKK807.17 DKK810
December 2021 DKK807.17 DKK810
November 2021 DKK807.17 DKK810
October 2021 DKK858.98 DKK862
September 2021 DKK809.16 DKK812
August 2021 DKK843.04 DKK846
July 2021 DKK866.96 DKK870
June 2021 DKK886.89 DKK890
May 2021 DKK849.02 DKK852
April 2021 DKK827.10 DKK830
March 2021 DKK745.38 DKK748
February 2021 DKK707.52 DKK710
January 2021 DKK699.54 DKK702
December 2020 DKK723.46 DKK726
November 2020 DKK691.57 DKK694
October 2020 DKK649.72 DKK652
September 2020 DKK649.72 DKK652
August 2020 DKK659.68 DKK662
July 2020 DKK677.62 DKK680
June 2020 DKK699.54 DKK702
May 2020 DKK747.38 DKK750
April 2020 DKK655.70 DKK658
March 2020 DKK653.71 DKK656
February 2020 DKK689.58 DKK692
January 2020 DKK753.36 DKK756
December 2019 DKK697.55 DKK700
November 2019 DKK683.60 DKK686
October 2019 DKK683.60 DKK686
September 2019 DKK665.66 DKK668
August 2019 DKK673.64 DKK676
July 2019 DKK685.59 DKK688
June 2019 DKK681.61 DKK684
May 2019 DKK681.61 DKK684
April 2019 DKK695.56 DKK698
March 2019 DKK671.65 DKK678
February 2019 DKK657.78 DKK664
January 2019 DKK639.95 DKK646
December 2018 DKK626.08 DKK632
November 2018 DKK620.14 DKK626
October 2018 DKK632.03 DKK638
September 2018 DKK635.99 DKK642
August 2018 DKK675.62 DKK682
July 2018 DKK659.76 DKK666
June 2018 DKK653.82 DKK660
May 2018 DKK649.86 DKK656
April 2018 DKK635.99 DKK642
March 2018 DKK650.42 DKK660
February 2018 DKK607.06 DKK616
January 2018 DKK618.89 DKK628
December 2017 DKK581.44 DKK590
November 2017 DKK550.89 DKK559
October 2017 DKK549.90 DKK558
September 2017 DKK570.60 DKK579
August 2017 DKK581.44 DKK590
July 2017 DKK597.21 DKK606
June 2017 DKK600.16 DKK609
May 2017 DKK558.77 DKK567
April 2017 DKK624.80 DKK634
March 2017 DKK581.47 DKK593
February 2017 DKK491.26 DKK501
January 2017 DKK470.67 DKK480
December 2016 DKK432.42 DKK441
November 2016 DKK430.46 DKK439
October 2016 DKK420.17 DKK428.50
September 2016 DKK432.42 DKK441
August 2016 DKK454.98 DKK464
July 2016 DKK451.06 DKK460
June 2016 DKK448.60 DKK457.50
May 2016 DKK455.96 DKK465
April 2016 DKK456.45 DKK465.50
March 2016 DKK387.96 DKK3,975
February 2016 DKK371.86 DKK3,810
January 2016 DKK356.34 DKK3,651
December 2015 DKK372.93 DKK3,821
November 2015 DKK370 DKK3,791
October 2015 DKK324.04 DKK3,320
September 2015 DKK361.12 DKK3,700
August 2015 DKK383.77 DKK3,932
July 2015 DKK383.18 DKK3,926
June 2015 DKK385.52 DKK3,950
May 2015 DKK375.76 DKK3,850
April 2015 DKK361.02 DKK3,699
March 2015 DKK339.85 DKK3,500
February 2015 DKK313.83 DKK3,232
January 2015 DKK308.78 DKK3,180
December 2014 DKK294.99 DKK3,038
November 2014 DKK295.18 DKK3,040
October 2014 DKK289.94 DKK2,986
September 2014 DKK293.24 DKK3,020
August 2014 DKK309.26 DKK3,185
July 2014 DKK302.95 DKK3,120
June 2014 DKK3,086.81 DKK31,790
May 2014 DKK300.91 DKK3,099
April 2014 DKK293.61 DKK3,040
March 2014 DKK290.23 DKK3,005
February 2014 DKK288.98 DKK2,992
January 2014 DKK288.40 DKK2,986
December 2013 DKK287.43 DKK2,976
November 2013 DKK288.68 DKK2,989
October 2013 DKK281.06 DKK2,910
September 2013 DKK283.28 DKK2,933
August 2013 DKK288.01 DKK2,982
July 2013 DKK287.24 DKK2,974
June 2013 DKK289.55 DKK2,998
May 2013 DKK288.78 DKK2,990
April 2013 DKK289.87 DKK3,015
March 2013 DKK287.18 DKK2,987
February 2013 DKK286.03 DKK2,975
January 2013 DKK283.34 DKK2,947
December 2012 DKK281.60 DKK2,929
November 2012 DKK284.20 DKK2,956
October 2012 DKK284.58 DKK2,960
September 2012 DKK281.22 DKK2,925
August 2012 DKK292.28 DKK3,040
July 2012 DKK294.68 DKK3,065
June 2012 DKK294.10 DKK3,059
May 2012 DKK283.14 DKK2,945
April 2012 DKK290.94 DKK3,036.80
March 2012 DKK286.94 DKK2,995
February 2012 DKK281.76 DKK2,941
January 2012 DKK283.87 DKK2,963
December 2011 DKK285.50 DKK2,980
November 2011 DKK283.10 DKK2,955
October 2011 DKK276.88 DKK2,890
September 2011 DKK279.65 DKK2,919
August 2011 DKK287.41 DKK3,000
July 2011 DKK298.53 DKK3,116
June 2011 DKK304.37 DKK3,177
May 2011 DKK312.42 DKK3,261
April 2011 DKK312.13 DKK3,258
March 2011 DKK306.14 DKK3,198
February 2011 DKK318.30 DKK3,325
January 2011 DKK319.73 DKK3,340
December 2010 DKK311.21 DKK3,251
November 2010 DKK317.43 DKK3,316
October 2010 DKK308.05 DKK3,218
September 2010 DKK313.99 DKK3,280
August 2010 DKK315.71 DKK3,298
July 2010 DKK323.66 DKK3,381
June 2010 DKK329.11 DKK3,438
May 2010 DKK330.74 DKK3,455
April 2010 DKK335.14 DKK3,501
March 2010 DKK308.04 DKK3,224
February 2010 DKK296.19 DKK3,100
January 2010 DKK300.97 DKK3,150
December 2009 DKK309.47 DKK3,239
November 2009 DKK305.27 DKK3,195
October 2009 DKK307.85 DKK3,222
September 2009 DKK310.52 DKK3,250
August 2009 DKK315.30 DKK3,300
July 2009 DKK316.26 DKK3,310
June 2009 DKK319.12 DKK3,340
May 2009 DKK324.95 DKK3,401
April 2009 DKK305.29 DKK3,210
March 2009 DKK283.89 DKK2,985
February 2009 DKK291.50 DKK3,065
January 2009 DKK299.58 DKK3,150
December 2008 DKK285.32 DKK3,000
November 2008 DKK309 DKK3,249
October 2008 DKK313.85 DKK3,300
September 2008 DKK299.49 DKK3,149
August 2008 DKK344.76 DKK3,625
July 2008 DKK356.65 DKK3,750
June 2008 DKK385.18 DKK4,050
May 2008 DKK379.60 DKK4,000
April 2008 DKK374.85 DKK3,950
March 2008 DKK360.62 DKK3,800
February 2008 DKK357.77 DKK3,770
January 2008 DKK358.72 DKK3,780
December 2007 DKK351.13 DKK3,700
November 2007 DKK351.13 DKK3,700
October 2007 DKK352.08 DKK3,710
September 2007 DKK360.05 DKK3,794
August 2007 DKK351.13 DKK3,700
July 2007 DKK379.60 DKK4,000
June 2007 DKK384.34 DKK4,050
May 2007 DKK408.84 DKK4,325
April 2007 DKK411.21 DKK4,350
March 2007 DKK413.10 DKK4,370
February 2007 DKK405.54 DKK4,290
January 2007 DKK411.49 DKK4,353
December 2006 DKK422.55 DKK4,470
November 2006 DKK420.66 DKK4,450
October 2006 DKK373.40 DKK3,950
September 2006 DKK374.34 DKK3,960
August 2006 DKK347.87 DKK3,680
July 2006 DKK349.29 DKK3,695
June 2006 DKK349.29 DKK3,695
May 2006 DKK337.02 DKK3,580
April 2006 DKK345.50 DKK3,670
March 2006 DKK341.73 DKK3,630
February 2006 DKK317.73 DKK3,375
January 2006 DKK309.44 DKK3,287
December 2005 DKK276.77 DKK2,940
November 2005 DKK263.59 DKK2,800
October 2005 DKK260.30 DKK2,765
September 2005 DKK266.23 DKK2,828
August 2005 DKK265.01 DKK2,815
July 2005 DKK276.77 DKK2,940
June 2005 DKK278.19 DKK2,955
May 2005 DKK256.61 DKK2,735
April 2005 DKK251.45 DKK2,680
March 2005 DKK247.98 DKK2,643
February 2005 DKK248.64 DKK2,650
January 2005 DKK244.79 DKK2,609
December 2004 DKK241.60 DKK2,575
November 2004 DKK234.56 DKK2,500
October 2004 DKK190 DKK2,025
September 2004 DKK188.12 DKK2,005
August 2004 DKK186.24 DKK1,985
July 2004 DKK182.02 DKK1,940
June 2004 DKK185.68 DKK1,979
May 2004 DKK182.04 DKK1,950
April 2004 DKK185.30 DKK1,985
March 2004 DKK181.10 DKK1,940
February 2004 DKK162.90 DKK1,745
January 2004 DKK156.83 DKK1,680
December 2003 DKK143.67 DKK1,539
November 2003 DKK126.96 DKK1,360
October 2003 DKK127.89 DKK1,370
September 2003 DKK130.69 DKK1,400
August 2003 DKK116.22 DKK1,245
July 2003 DKK116.69 DKK1,250
June 2003 DKK116.69 DKK1,250
May 2003 DKK115.74 DKK1,250
April 2003 DKK115.74 DKK1,250
March 2003 DKK115.74 DKK1,250
February 2003 DKK115.74 DKK1,250
January 2003 DKK111.11 DKK1,200
December 2002 DKK115.74 DKK1,250
November 2002 DKK115.74 DKK1,250
October 2002 DKK109.26 DKK1,180
September 2002 DKK120.37 DKK1,300
August 2002 DKK123.15 DKK1,330
July 2002 DKK124.08 DKK1,340
June 2002 DKK123.15 DKK1,330
May 2002 DKK125 DKK1,350
April 2002 DKK124.54 DKK1,345
March 2002 DKK124.95 DKK1,349.40
February 2002 DKK124.95 DKK1,349.40
January 2002 DKK124.08 DKK1,340
December 2001 DKK124.82 DKK1,348
November 2001 DKK124.82 DKK1,348
October 2001 DKK123.15 DKK1,330
September 2001 DKK121.76 DKK1,315
August 2001 DKK130.56 DKK1,410
July 2001 DKK129.63 DKK1,400
June 2001 DKK137.74 DKK1,487.53
May 2001 DKK142.13 DKK1,535
April 2001 DKK138.89 DKK1,500
March 2001 DKK140.74 DKK1,520
February 2001 DKK139.82 DKK1,510
January 2001 DKK143.52 DKK1,550
December 2000 DKK143.52 DKK1,550
November 2000 DKK141.67 DKK1,530
October 2000 DKK143.52 DKK1,550
September 2000 DKK141.67 DKK1,530
August 2000 DKK146.76 DKK1,585
July 2000 DKK148.56 DKK1,604.40
June 2000 DKK152.78 DKK1,650
May 2000 DKK180.56 DKK1,950
April 2000 DKK182.70 DKK1,973.14
March 2000 DKK179.64 DKK1,940
February 2000 DKK181.64 DKK1,961.70
January 2000 DKK177.78 DKK1,920
December 1999 DKK1,851.90 DKK20,000
November 1999 DKK1,481.52 DKK16,000
October 1999 DKK1,435.23 DKK15,500
September 1999 DKK1,381.98 DKK14,925
August 1999 DKK1,435.23 DKK15,500
July 1999 DKK1,481.52 DKK16,000
June 1999 DKK1,398.19 DKK15,100
May 1999 DKK1,388.93 DKK15,000
April 1999 DKK1,416.71 DKK15,300
March 1999 DKK1,391.71 DKK15,030
February 1999 DKK1,444.49 DKK15,600
January 1999 DKK1,342.63 DKK14,500
December 1998 DKK1,314.85 DKK14,200
November 1998 DKK1,296.33 DKK14,000
October 1998 DKK1,259.30 DKK13,600
September 1998 DKK1,296.33 DKK14,000
August 1998 DKK1,203.74 DKK13,000
July 1998 DKK1,388.93 DKK15,000
June 1998 DKK1,425.97 DKK15,400
May 1998 DKK1,614.56 DKK17,436.80
April 1998 DKK1,612.31 DKK17,412.50
March 1998 DKK1,620.42 DKK17,500
February 1998 DKK1,638.94 DKK17,700
January 1998 DKK1,620.42 DKK17,500
December 1997 DKK1,708.38 DKK18,450
November 1997 DKK1,638.94 DKK17,700
October 1997 DKK1,578.75 DKK17,050
September 1997 DKK1,615.79 DKK17,450
August 1997 DKK1,694.49 DKK18,300
July 1997 DKK1,713.01 DKK18,500
June 1997 DKK1,759.31 DKK19,000
May 1997 DKK1,713.01 DKK18,500
April 1997 DKK1,805.61 DKK19,500
March 1997 DKK1,888.94 DKK20,400
February 1997 DKK1,851.90 DKK20,000
January 1997 DKK1,824.13 DKK19,700
December 1996 DKK1,666.71 DKK18,000
November 1996 DKK1,740.79 DKK18,800
October 1996 DKK1,666.71 DKK18,000
September 1996 DKK1,842.64 DKK19,900
August 1996 DKK1,805.61 DKK19,500
July 1996 DKK1,944.50 DKK21,000
June 1996 DKK1,898.20 DKK20,500
May 1996 DKK1,851.90 DKK20,000
April 1996 DKK2,148.21 DKK23,200
March 1996 DKK2,231.54 DKK24,100
February 1996 DKK2,203.77 DKK23,800
January 1996 DKK2,222.28 DKK24,000
December 1995 DKK1,963.02 DKK21,200
November 1995 DKK1,935.24 DKK20,900
October 1995 DKK1,898.20 DKK20,500
September 1995 DKK1,953.76 DKK21,100
August 1995 DKK2,046.35 DKK22,100
July 1995 DKK2,416.74 DKK26,100
June 1995 DKK2,453.77 DKK26,500
May 1995 DKK2,574.15 DKK27,800
April 1995 DKK2,555.63 DKK27,600
March 1995 DKK2,546.37 DKK27,500
February 1995 DKK2,555.63 DKK27,600
January 1995 DKK2,500.07 DKK27,000
December 1994 DKK2,592.67 DKK28,000
November 1994 DKK2,388.04 DKK25,800
October 1994 DKK2,397.29 DKK25,900
September 1994 DKK2,499.11 DKK27,000
August 1994 DKK2,545.39 DKK27,500
July 1994 DKK2,591.67 DKK28,000
June 1994 DKK2,499.11 DKK27,000
May 1994 DKK2,582.41 DKK27,900
April 1994 DKK2,665.72 DKK28,800
March 1994 DKK2,684.23 DKK29,000
February 1994 DKK2,591.67 DKK28,000
January 1994 DKK2,684.23 DKK29,000
December 1993 DKK2,332.50 DKK25,200
November 1993 DKK2,331.21 DKK25,200
October 1993 DKK2,192.44 DKK23,700
September 1993 DKK2,146.19 DKK23,200
August 1993 DKK2,386.71 DKK25,800
July 1993 DKK2,247.95 DKK24,300
June 1993 DKK2,497.72 DKK27,000
May 1993 DKK2,312.70 DKK25,000
April 1990 DKK2,587.20 DKK43,921.57

TIV.CO

Price: DKK720

52 week price:
684.00
802.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
0.59%

Forward Dividend Yield: 0.52%

Payout Ratio: 22.16%

Payout Ratio Range:
22.16%
25.02%

Dividend Per Share: 3.77 DKK

Earnings Per Share: 17.01 DKK

P/E Ratio: 42.92

Exchange: CPH

Sector: Consumer Cyclical

Industry: Leisure

Market Capitalization: 4.2 billion

Average Dividend Frequency: 1

Years Paying Dividends: 2

Links: