IOB - Delayed Quote
DKK
TORM plc (0RG4.IL)
274.20
-14.05
(-4.87%)
As of 3:54:00 PM GMT. Market Open.
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
284.00
289.40
272.60
278.25
278.25
10,652
Oct 30, 2026
288.75
290.60
284.20
288.25
288.25
3,485
Oct 29, 2026
278.75
285.00
278.40
279.25
279.25
5,379
Oct 28, 2026
272.00
284.00
271.40
283.50
283.50
15,006
Oct 27, 2026
274.50
276.20
271.40
274.50
274.50
47,735
Oct 26, 2026
266.75
273.80
266.40
267.25
267.25
16,221
Oct 23, 2026
258.25
266.20
257.00
265.75
265.75
31,191
Oct 22, 2026
264.00
263.00
257.20
263.00
263.00
11,876
Oct 21, 2026
253.50
262.60
254.20
262.00
262.00
46,308
Oct 20, 2026
250.50
250.00
244.20
248.25
248.25
35,921
Oct 19, 2026
257.75
260.28
253.40
254.50
254.50
9,872
Oct 16, 2026
260.00
262.60
256.60
256.75
256.75
11,859
Oct 15, 2026
265.25
266.80
259.20
264.00
264.00
20,728
Oct 14, 2026
276.25
284.60
263.00
270.50
270.50
17,939
Oct 13, 2026
276.75
277.80
271.20
275.75
275.75
6,949
Oct 12, 2026
265.75
282.60
265.20
275.25
275.25
36,552
Oct 9, 2026
268.25
271.60
266.20
267.25
267.25
51,349
Oct 8, 2026
263.00
270.00
261.60
270.50
270.50
92,547
Oct 7, 2026
261.50
264.40
260.40
263.00
263.00
40,527
Oct 6, 2026
268.25
269.00
256.60
259.25
259.25
37,525
Oct 5, 2026
267.75
277.00
261.60
266.75
266.75
23,044
Oct 2, 2026
259.25
262.20
256.80
259.25
259.25
17,695
Oct 1, 2026
251.50
255.60
247.20
251.50
251.50
12,637
Sep 30, 2026
243.00
255.00
242.40
251.00
251.00
14,756
Sep 29, 2026
235.25
238.40
233.00
235.25
235.25
60,813
Sep 28, 2026
230.50
235.80
230.00
230.50
230.50
108,149
Sep 25, 2026
227.75
229.00
225.00
227.75
227.75
111,498
Sep 24, 2026
227.25
229.00
222.80
228.25
228.25
60,249
Sep 23, 2026
228.25
229.20
223.00
228.25
228.25
16,325
Sep 22, 2026
244.00
244.00
229.40
235.75
235.75
28,554
Sep 21, 2026
248.75
250.40
244.00
248.75
248.75
15,266
Sep 18, 2026
241.50
251.00
241.00
249.25
249.25
45,706
Sep 17, 2026
238.75
242.40
237.40
238.75
238.75
34,792
Sep 16, 2026
227.75
239.60
228.00
235.25
235.25
48,167
Sep 15, 2026
221.50
224.50
210.00
221.00
221.00
251,321
Sep 14, 2026
226.75
230.20
226.00
227.25
227.25
43,133
Sep 11, 2026
221.00
226.40
220.40
222.00
222.00
28,343
Sep 10, 2026
215.75
221.80
216.20
215.75
215.75
24,415
Sep 9, 2026
16.00596
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
211.50
215.20
210.20
213.50
213.50
48,056
Sep 8, 2026
225.75
229.00
222.60
226.75
224.35
20,432
Sep 7, 2026
228.75
229.00
221.60
226.25
223.86
3,767
Sep 4, 2026
219.25
228.40
217.60
225.75
223.36
32,658
Sep 3, 2026
217.25
221.40
217.80
219.25
216.93
15,496
Sep 2, 2026
213.00
214.40
212.00
214.50
212.23
19,589
Sep 1, 2026
212.50
215.20
209.60
212.50
210.25
25,851
Aug 28, 2026
203.90
209.40
202.30
206.70
204.51
8,149
Aug 27, 2026
196.75
201.80
196.50
197.20
195.11
17,974
Aug 26, 2026
213.00
216.20
196.50
200.65
198.53
28,199
Aug 25, 2026
203.45
205.60
202.60
204.35
202.19
10,129
Aug 24, 2026
203.00
208.00
203.20
207.35
205.16
14,250
Aug 21, 2026
202.10
208.60
201.80
206.70
204.51
22,681
Aug 20, 2026
199.65
203.40
198.10
203.55
201.40
18,174
Aug 19, 2026
194.40
201.00
195.60
196.75
194.67
10,931
Aug 18, 2026
197.20
198.00
194.80
197.30
195.21
1,808
Aug 17, 2026
194.30
196.90
194.20
195.85
193.78
4,022
Aug 14, 2026
192.05
194.10
191.20
191.95
189.92
16,578
Aug 13, 2026
188.20
193.00
187.60
190.10
188.09
15,487
Aug 12, 2026
186.50
187.65
182.90
186.50
184.53
8,650
Aug 11, 2026
189.40
190.50
184.40
186.90
184.92
26,658
Aug 10, 2026
190.60
191.80
189.20
191.15
189.13
3,716
Aug 7, 2026
190.30
192.65
188.40
190.70
188.68
4,419
Aug 6, 2026
187.30
192.20
185.90
192.50
190.46
2,467
Aug 5, 2026
193.50
192.80
187.50
190.60
188.58
6,731
Aug 4, 2026
194.30
197.00
191.80
195.30
193.23
6,136
Aug 3, 2026
198.20
198.00
191.30
196.30
194.22
9,758
Jul 31, 2026
195.40
198.70
195.01
195.85
193.78
12,573
Jul 30, 2026
196.40
197.60
192.95
196.75
194.67
5,354
Jul 29, 2026
195.75
198.20
195.30
196.20
194.12
6,609
Jul 28, 2026
193.85
199.30
192.50
196.30
194.22
10,522
Jul 27, 2026
199.10
198.80
192.60
195.30
193.23
5,087
Jul 24, 2026
195.85
200.60
194.50
195.40
193.33
8,558
Jul 23, 2026
194.30
198.00
193.90
194.30
192.24
6,362
Jul 22, 2026
194.95
197.50
193.40
196.40
194.32
5,829
Jul 21, 2026
193.40
197.00
190.90
192.40
190.36
8,562
Jul 20, 2026
187.30
192.50
186.80
188.20
186.21
5,250
Jul 17, 2026
192.50
193.90
186.00
191.50
189.47
20,315
Jul 16, 2026
191.50
195.38
190.20
191.50
189.47
5,041
Jul 15, 2026
193.40
195.40
190.90
193.40
191.35
3,054
Jul 14, 2026
193.95
195.00
189.90
193.95
191.90
18,340
Jul 13, 2026
190.70
196.10
190.00
190.70
188.68
7,702
Jul 10, 2026
181.80
189.10
181.70
188.40
186.41
5,437
Jul 9, 2026
187.70
189.60
181.80
187.70
185.71
15,065
Jul 8, 2026
187.30
189.70
185.10
187.30
185.32
8,806
Jul 7, 2026
180.00
184.80
179.00
180.00
178.09
9,746
Jul 6, 2026
183.30
186.60
178.90
183.30
181.36
9,393
Jul 3, 2026
182.90
183.20
180.50
182.90
180.96
8,009
Jul 2, 2026
172.40
183.10
171.80
178.10
176.21
16,705
Jul 1, 2026
169.60
171.40
166.05
166.90
165.13
13,448
Jun 30, 2026
173.00
173.70
167.60
173.00
171.17
13,320
Jun 29, 2026
177.40
179.30
174.30
175.50
173.64
13,036
Jun 26, 2026
182.30
182.70
177.50
181.00
179.08
23,827
Jun 25, 2026
192.50
192.50
187.00
188.80
186.80
19,297
Jun 24, 2026
191.95
197.00
192.70
193.85
191.80
2,208
Jun 23, 2026
193.40
194.90
182.80
187.10
185.12
20,964
Jun 22, 2026
191.15
197.10
190.80
192.07
190.04
2,565
Jun 19, 2026
191.05
193.10
190.50
191.05
189.03
8,001
Jun 18, 2026
191.50
191.20
184.20
189.40
187.40
4,731
Jun 17, 2026
192.95
195.25
190.65
193.50
191.45
22,870
Jun 16, 2026
191.60
196.00
190.40
195.30
193.23
12,129
Jun 15, 2026
191.50
198.10
190.70
191.80
189.77
27,216
Jun 12, 2026
190.70
190.70
190.70
190.70
188.68
-
Jun 11, 2026
192.40
196.75
191.50
192.40
190.36
5,183
Jun 10, 2026
187.50
194.10
187.20
193.50
191.45
11,833
Jun 9, 2026
186.70
188.20
184.60
186.70
184.72
12,749
Jun 8, 2026
188.60
192.90
185.80
186.90
184.92
12,776
Jun 5, 2026
183.50
183.50
183.50
183.50
181.56
-
Jun 4, 2026
183.50
183.80
181.10
183.50
181.56
7,571
Jun 3, 2026
183.10
185.30
180.50
181.80
179.88
11,402
Jun 2, 2026
180.20
184.10
179.30
180.20
178.29
11,105
Jun 1, 2026
175.30
180.50
175.10
180.50
178.59
13,760
May 29, 2026
180.80
181.50
176.10
180.80
178.89
10,318
May 28, 2026
188.60
188.90
181.70
181.80
179.88
12,457
May 27, 2026
4.668405
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
195.85
195.25
187.70
188.20
186.21
24,295
May 26, 2026
203.90
203.80
198.05
200.20
197.39
6,224
May 22, 2026
211.50
212.00
201.40
201.00
198.18
7,618
May 21, 2026
206.25
212.20
206.00
210.05
207.10
17,415
May 20, 2026
205.90
210.40
205.50
205.90
203.01
66,786
May 19, 2026
212.50
215.40
209.40
214.50
211.49
6,130
May 18, 2026
212.00
212.00
204.60
210.05
207.10
76,817
May 15, 2026
211.50
211.50
211.50
211.50
208.53
-
May 14, 2026
211.50
211.50
211.50
211.50
208.53
-
May 13, 2026
220.00
228.90
209.80
211.50
208.53
35,194
May 12, 2026
217.25
219.40
217.00
219.25
216.17
11,817
May 11, 2026
217.25
220.70
216.00
216.60
213.56
2,521
May 8, 2026
211.50
216.00
210.60
213.00
210.01
11,208
May 7, 2026
207.15
213.60
202.20
209.05
206.11
14,479
May 6, 2026
220.50
221.80
212.00
212.00
209.02
26,338
May 5, 2026
215.25
220.20
214.40
215.25
212.23
10,441
May 1, 2026
204.80
206.80
204.01
205.80
202.91
3,032
Apr 30, 2026
205.35
207.00
203.60
205.35
202.47
9,180
Apr 29, 2026
203.45
207.00
202.40
203.45
200.59
6,884
Apr 28, 2026
198.65
204.80
197.90
198.65
195.86
11,877
Apr 27, 2026
198.30
199.30
194.85
198.30
195.52
7,471
Apr 24, 2026
194.40
197.00
192.00
193.40
190.68
8,965
Apr 23, 2026
192.95
194.95
191.70
192.95
190.24
11,552
Apr 22, 2026
192.95
193.90
186.10
186.30
183.68
23,067
Apr 21, 2026
195.30
200.00
194.20
195.30
192.56
5,039
Apr 20, 2026
190.10
194.20
185.80
190.10
187.43
6,670
Apr 17, 2026
187.50
194.40
186.10
193.85
191.13
11,523
Apr 16, 2026
191.50
192.30
186.30
190.70
188.02
5,347
Apr 15, 2026
189.00
193.80
188.50
189.00
186.35
16,869
Apr 14, 2026
191.50
193.30
189.00
191.50
188.81
15,802
Apr 13, 2026
188.40
194.00
187.90
194.50
191.77
12,656
Apr 10, 2026
185.60
187.30
182.00
185.60
182.99
16,506
Apr 9, 2026
190.50
194.20
190.10
191.50
188.81
19,706
Apr 8, 2026
191.05
191.80
182.60
185.00
182.40
33,930
Apr 7, 2026
185.60
195.00
185.10
191.95
189.25
26,124
Apr 2, 2026
184.80
184.80
184.80
184.80
182.20
-
Apr 1, 2026
184.80
185.00
179.75
184.80
182.20
8,930
Mar 31, 2026
179.50
184.70
177.10
179.50
176.98
20,254
Mar 30, 2026
176.40
180.65
174.30
176.40
173.92
4,461
Mar 27, 2026
180.80
181.75
174.95
174.30
171.85
12,000
Mar 26, 2026
178.90
182.10
177.80
178.90
176.39
9,475
Mar 25, 2026
177.00
182.95
176.45
176.40
173.92
13,752
Mar 24, 2026
173.00
180.55
171.65
178.10
175.60
13,678
Mar 23, 2026
163.70
169.00
161.88
169.00
166.63
26,094
Mar 20, 2026
171.50
173.02
166.93
166.50
164.16
9,684
Mar 19, 2026
168.60
171.30
164.65
168.60
166.23
50,594
Mar 18, 2026
163.30
167.55
162.15
168.60
166.23
15,752
Mar 17, 2026
163.70
163.70
156.60
158.10
155.88
7,901
Mar 16, 2026
159.50
160.90
157.45
159.50
157.26
13,712
Mar 13, 2026
162.90
163.00
155.18
156.80
154.60
49,719
Mar 12, 2026
173.40
173.70
161.55
161.80
159.53
51,159
Mar 11, 2026
4.668405
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
179.50
180.70
173.25
173.40
170.96
19,973
Mar 10, 2026
185.20
186.20
182.45
185.20
181.91
50,968
Mar 9, 2026
178.70
187.40
177.90
184.60
181.32
40,174
Mar 6, 2026
189.00
189.45
183.73
187.50
184.17
43,581
Mar 5, 2026
198.75
198.30
185.30
186.50
183.19
49,841
Mar 4, 2026
200.00
201.80
196.15
198.30
194.78
13,081
Mar 3, 2026
199.55
199.90
193.40
196.30
192.81
36,363
Mar 2, 2026
196.85
200.40
195.32
197.30
193.79
52,195
Feb 27, 2026
183.10
189.45
183.80
187.30
183.97
19,768
Feb 26, 2026
175.30
187.75
176.05
182.70
179.45
25,309
Feb 25, 2026
174.70
178.65
174.00
174.70
171.60
10,472
Feb 24, 2026
172.60
175.45
172.00
172.60
169.53
17,131
Feb 23, 2026
173.40
174.32
170.52
174.50
171.40
9,360
Feb 20, 2026
173.60
175.00
172.60
173.60
170.52
6,386
Feb 19, 2026
169.80
174.50
169.65
170.10
167.08
11,852
Feb 18, 2026
163.10
169.45
162.00
165.20
162.26
10,931
Feb 17, 2026
168.00
168.00
160.25
160.40
157.55
7,333
Feb 16, 2026
163.70
168.65
162.30
165.00
162.07
4,307
Feb 13, 2026
159.50
160.50
157.00
157.20
154.41
6,256
Feb 12, 2026
160.60
162.30
158.85
161.60
158.73
15,924
Feb 11, 2026
157.60
163.25
156.70
163.30
160.40
9,874
Feb 10, 2026
157.40
157.95
156.00
156.40
153.62
3,532
Feb 9, 2026
157.80
158.00
156.05
157.60
154.80
12,211
Feb 6, 2026
154.50
155.00
152.85
153.80
151.07
11,497
Feb 5, 2026
153.00
154.15
151.35
152.80
150.08
2,446
Feb 4, 2026
156.60
157.20
151.90
151.70
149.00
8,135
Feb 3, 2026
154.70
158.50
153.60
158.30
155.49
16,287
Feb 2, 2026
149.40
152.80
149.05
149.80
147.14
20,986
Jan 30, 2026
151.70
154.95
148.55
153.80
151.07
14,810
Jan 29, 2026
153.40
156.00
149.70
150.50
147.83
39,132
Jan 28, 2026
146.30
149.00
144.95
145.00
142.42
8,812
Jan 27, 2026
144.00
148.00
143.30
143.70
141.15
9,164
Jan 26, 2026
144.20
145.10
142.55
145.00
142.42
6,897
Jan 23, 2026
143.70
146.95
143.00
142.90
140.36
2,503
Jan 22, 2026
146.30
146.85
141.85
141.60
139.08
6,288
Jan 21, 2026
141.20
144.77
141.65
141.60
139.08
4,906
Jan 20, 2026
142.90
144.15
139.95
143.30
140.75
16,958
Jan 19, 2026
141.00
144.10
140.70
141.60
139.08
2,894
Jan 16, 2026
146.30
147.90
145.85
147.10
144.49
5,376
Jan 15, 2026
150.30
150.50
145.20
149.60
146.94
7,365
Jan 14, 2026
149.80
152.20
148.95
149.40
146.75
6,088
Jan 13, 2026
144.60
150.90
145.18
149.20
146.55
10,991
Jan 12, 2026
142.90
143.90
139.75
141.80
139.28
5,755
Jan 9, 2026
148.40
149.00
144.40
144.60
142.03
8,871
Jan 8, 2026
140.80
151.60
142.90
145.20
142.62
36,928
Jan 7, 2026
132.40
139.30
130.85
136.40
133.98
7,486
Jan 6, 2026
129.00
131.50
127.65
133.00
130.64
8,013
Jan 5, 2026
127.50
128.43
126.00
128.40
126.12
7,186
Jan 2, 2026
127.70
130.45
125.35
128.40
126.12
20,495
Dec 31, 2025
126.90
126.90
126.90
126.90
124.64
-
Dec 30, 2025
127.10
127.90
126.35
126.90
124.64
10,295
Dec 29, 2025
125.80
126.85
125.50
126.10
123.86
7,892
Dec 24, 2025
123.70
123.70
123.70
123.70
121.50
-
Dec 23, 2025
124.40
124.95
123.57
123.70
121.50
12,876
Dec 22, 2025
125.00
126.05
122.60
126.10
123.86
11,305
Dec 19, 2025
126.30
126.50
123.70
124.60
122.39
16,964
Dec 18, 2025
127.30
127.70
124.95
126.90
124.64
4,866
Dec 17, 2025
127.70
130.30
126.85
129.40
127.10
23,127
Dec 16, 2025
128.80
129.73
127.85
128.20
125.92
13,271
Dec 15, 2025
131.30
131.45
129.55
130.50
128.18
4,871
Dec 12, 2025
132.80
133.60
131.30
132.40
130.05
3,447
Dec 11, 2025
133.00
133.40
131.98
132.40
130.05
1,564
Dec 10, 2025
134.30
134.80
131.70
133.40
131.03
6,027
Dec 9, 2025
136.00
137.38
134.00
136.60
134.17
51,014
Dec 8, 2025
136.40
137.10
135.60
136.60
134.17
975
Dec 5, 2025
137.40
138.00
135.75
137.00
134.57
1,751
Dec 4, 2025
136.60
138.15
136.35
136.60
134.17
4,412
Dec 3, 2025
136.80
139.15
136.10
136.80
134.37
7,037
Dec 2, 2025
135.50
135.65
133.15
135.50
133.09
9,702
Dec 1, 2025
136.40
138.20
135.60
136.40
133.98
3,897
Nov 28, 2025
137.40
138.60
136.85
137.40
134.96
3,680
Nov 27, 2025
137.20
138.85
137.45
137.20
134.76
1,204
Nov 26, 2025
136.60
138.15
136.25
136.60
134.17
9,863
Nov 25, 2025
141.60
143.65
134.80
136.80
134.37
12,150
Nov 24, 2025
145.60
146.80
139.60
141.20
138.69
17,874
Nov 21, 2025
143.30
144.50
140.70
143.30
140.75
6,054
Nov 20, 2025
145.40
147.50
145.00
145.40
142.82
8,092
Nov 19, 2025
4.134873
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
145.80
147.40
143.15
146.30
143.70
18,005
Nov 18, 2025
145.60
147.27
144.65
144.00
140.83
14,815
Nov 17, 2025
145.60
147.15
144.55
146.30
143.08
16,161
Nov 14, 2025
144.80
146.65
143.10
145.80
142.59
6,249
Nov 13, 2025
149.20
149.15
145.48
147.70
144.45
30,356
Nov 12, 2025
151.10
151.85
149.90
150.70
147.38
7,233
Nov 11, 2025
150.50
151.80
149.40
151.10
147.78
3,196
Nov 10, 2025
147.70
149.80
145.85
149.80
146.50
11,021
Nov 7, 2025
144.00
147.70
143.05
147.60
144.35
10,171
Nov 6, 2025
137.60
145.55
136.65
143.30
140.15
10,007
Nov 5, 2025
136.60
138.05
136.05
134.70
131.74
2,498
Nov 4, 2025
138.90
138.50
136.60
137.80
134.77
3,425
Nov 3, 2025
141.00
143.00
140.80
141.60
138.48
1,569
