Copenhagen - Delayed Quote
DKK
TORM plc (TRMD-A.CO)
274.60
-10.20
(-3.58%)
At close: 4:59:35 PM GMT+1
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
285.00
290.40
271.60
274.60
274.60
341,696
Oct 30, 2026
287.80
291.20
283.00
284.80
284.80
294,004
Oct 29, 2026
280.20
285.20
278.40
284.20
284.20
324,706
Oct 28, 2026
271.80
286.20
271.40
281.20
281.20
479,046
Oct 27, 2026
275.00
277.40
270.40
272.40
272.40
217,369
Oct 26, 2026
267.80
274.60
263.80
273.80
273.80
265,505
Oct 23, 2026
258.20
267.40
255.80
264.40
264.40
241,910
Oct 22, 2026
265.00
265.00
254.20
257.80
257.80
293,287
Oct 21, 2026
254.20
263.20
252.60
263.20
263.20
347,230
Oct 20, 2026
250.20
253.80
242.00
249.00
249.00
506,714
Oct 19, 2026
258.40
260.60
252.80
255.20
255.20
308,317
Oct 16, 2026
260.00
263.20
254.40
258.80
258.80
299,156
Oct 15, 2026
265.40
267.40
257.40
262.60
262.60
510,052
Oct 14, 2026
277.40
285.00
262.60
267.60
267.60
1,012,015
Oct 13, 2026
277.80
278.20
271.20
274.60
274.60
230,044
Oct 12, 2026
265.80
283.40
264.80
275.40
275.40
679,065
Oct 9, 2026
268.80
271.60
265.40
271.20
271.20
242,620
Oct 8, 2026
263.40
270.20
261.40
267.60
267.60
386,176
Oct 7, 2026
262.40
265.00
260.00
261.40
261.40
368,646
Oct 6, 2026
266.20
271.20
255.40
259.60
259.60
640,432
Oct 5, 2026
268.80
277.40
260.40
262.00
262.00
608,601
Oct 2, 2026
260.00
263.60
257.80
259.20
259.20
414,738
Oct 1, 2026
251.60
255.80
245.80
255.00
255.00
346,825
Sep 30, 2026
243.80
255.80
242.20
252.40
252.40
948,015
Sep 29, 2026
235.40
238.60
232.20
237.80
237.80
227,079
Sep 28, 2026
230.00
237.40
229.60
234.60
234.60
439,599
Sep 25, 2026
228.00
229.40
223.60
227.00
227.00
484,781
Sep 24, 2026
226.00
230.60
222.40
228.80
228.80
441,379
Sep 23, 2026
228.20
230.00
222.80
225.80
225.80
392,005
Sep 22, 2026
244.00
244.20
227.80
232.00
232.00
556,980
Sep 21, 2026
250.00
250.20
241.60
247.00
247.00
536,083
Sep 18, 2026
242.00
251.00
240.40
250.80
250.80
663,759
Sep 17, 2026
238.20
242.20
236.60
241.40
241.40
451,406
Sep 16, 2026
228.00
240.00
228.00
238.20
238.20
968,889
Sep 15, 2026
222.40
224.80
209.40
222.40
222.40
1,753,747
Sep 14, 2026
227.00
230.40
224.80
229.00
229.00
399,584
Sep 11, 2026
221.60
227.40
220.20
222.40
222.40
474,290
Sep 10, 2026
215.40
221.80
214.80
221.80
221.80
315,139
Sep 9, 2026
16.018465
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
211.80
215.60
208.60
215.20
215.20
434,548
Sep 8, 2026
226.00
229.20
222.00
224.60
222.20
398,557
Sep 7, 2026
229.60
229.80
220.40
223.40
221.01
415,095
Sep 4, 2026
218.60
228.60
217.40
228.40
225.96
408,782
Sep 3, 2026
218.00
222.00
214.80
221.40
219.03
321,442
Sep 2, 2026
213.20
215.20
212.00
214.20
211.91
274,469
Sep 1, 2026
213.40
215.40
208.80
213.20
210.92
307,020
Aug 31, 2026
213.00
214.80
208.40
211.40
209.14
537,702
Aug 28, 2026
203.80
210.00
202.20
207.20
204.99
433,747
Aug 27, 2026
196.50
202.40
195.00
202.40
200.24
409,844
Aug 26, 2026
213.20
220.60
195.70
196.00
193.91
973,615
Aug 25, 2026
203.20
206.20
201.80
203.00
200.83
280,529
Aug 24, 2026
203.20
208.60
203.00
204.60
202.41
214,364
Aug 21, 2026
202.40
208.80
199.50
207.00
204.79
254,188
Aug 20, 2026
199.80
204.00
197.80
199.00
196.87
184,945
Aug 19, 2026
194.80
201.60
194.50
198.90
196.77
180,525
Aug 18, 2026
198.00
198.70
193.50
194.90
192.82
97,338
Aug 17, 2026
194.90
196.80
193.60
196.30
194.20
141,007
Aug 14, 2026
191.40
195.00
190.70
193.50
191.43
144,138
Aug 13, 2026
187.40
193.40
187.40
191.40
189.35
169,455
Aug 12, 2026
186.60
187.80
182.70
187.20
185.20
172,744
Aug 11, 2026
189.00
189.40
184.20
185.60
183.62
230,770
Aug 10, 2026
191.30
192.00
189.00
190.10
188.07
82,757
Aug 7, 2026
190.90
193.70
187.80
188.40
186.39
106,334
Aug 6, 2026
187.90
192.70
185.50
191.60
189.55
169,599
Aug 5, 2026
192.50
192.80
186.60
189.00
186.98
173,591
Aug 4, 2026
193.90
197.10
191.40
192.50
190.44
198,428
Aug 3, 2026
197.90
198.00
191.10
193.20
191.14
132,758
Jul 31, 2026
195.90
199.00
195.30
197.90
195.79
144,181
Jul 30, 2026
197.10
197.60
192.40
194.40
192.32
132,395
Jul 29, 2026
195.90
198.90
194.70
195.60
193.51
97,372
Jul 28, 2026
195.00
199.70
193.50
198.20
196.08
123,187
Jul 27, 2026
199.10
199.10
191.10
196.00
193.91
183,842
Jul 24, 2026
196.00
201.40
194.30
199.80
197.67
127,783
Jul 23, 2026
194.00
198.40
192.80
196.30
194.20
87,670
Jul 22, 2026
195.90
198.00
192.80
193.50
191.43
144,417
Jul 21, 2026
193.00
197.10
190.30
195.90
193.81
196,167
Jul 20, 2026
188.00
192.70
185.70
192.50
190.44
159,874
Jul 17, 2026
192.60
192.60
185.40
185.70
183.72
214,441
Jul 16, 2026
191.20
196.00
189.30
195.30
193.21
97,079
Jul 15, 2026
193.90
195.50
190.60
191.00
188.96
107,525
Jul 14, 2026
194.60
195.40
189.80
194.00
191.93
137,972
Jul 13, 2026
190.00
196.20
190.00
191.50
189.45
161,092
Jul 10, 2026
181.80
189.60
181.60
188.70
186.68
185,595
Jul 9, 2026
189.20
189.70
181.70
181.70
179.76
163,079
Jul 8, 2026
187.90
190.00
185.10
190.00
187.97
276,664
Jul 7, 2026
181.50
185.20
178.90
184.60
182.63
133,832
Jul 6, 2026
184.50
187.00
178.90
186.50
184.51
225,136
Jul 3, 2026
183.10
184.80
180.30
182.00
180.06
96,434
Jul 2, 2026
172.00
183.20
171.40
183.10
181.14
192,523
Jul 1, 2026
169.00
171.70
165.50
171.70
169.87
138,022
Jun 30, 2026
173.00
173.80
167.50
168.60
166.80
213,185
Jun 29, 2026
177.30
179.40
174.00
174.50
172.64
161,108
Jun 26, 2026
182.40
182.60
177.30
177.90
176.00
208,964
Jun 25, 2026
193.10
193.10
186.50
187.50
185.50
301,885
Jun 24, 2026
191.80
198.50
191.80
195.00
192.92
310,827
Jun 23, 2026
194.10
196.90
182.00
191.00
188.96
590,827
Jun 22, 2026
191.90
197.30
190.80
197.00
194.89
222,344
Jun 19, 2026
191.60
193.70
189.60
192.00
189.95
212,790
Jun 18, 2026
191.10
191.60
183.00
187.80
185.79
162,678
Jun 17, 2026
192.80
195.60
190.00
190.20
188.17
125,217
Jun 16, 2026
191.20
197.90
189.90
189.90
187.87
186,644
Jun 15, 2026
191.00
198.50
189.50
191.30
189.26
271,995
Jun 12, 2026
186.40
191.90
185.60
191.40
189.35
166,740
Jun 11, 2026
192.00
196.90
191.10
195.20
193.11
167,362
Jun 10, 2026
187.80
194.10
186.80
193.80
191.73
182,225
Jun 9, 2026
186.90
188.60
184.10
186.90
184.90
146,833
Jun 8, 2026
189.40
192.80
186.80
186.90
184.90
333,972
Jun 4, 2026
183.80
185.10
180.20
181.90
179.96
169,097
Jun 3, 2026
183.20
185.20
180.30
185.00
183.02
162,438
Jun 2, 2026
180.50
184.50
179.00
182.10
180.15
195,700
Jun 1, 2026
175.30
180.50
174.50
180.50
178.57
186,126
May 29, 2026
180.00
181.70
175.80
176.70
174.81
424,393
May 28, 2026
188.70
189.10
180.80
183.00
181.04
238,572
May 27, 2026
4.672052
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
195.00
195.50
187.70
188.70
186.68
292,332
May 26, 2026
202.60
204.00
197.90
200.60
197.76
241,358
May 22, 2026
211.40
211.40
200.80
202.60
199.74
312,362
May 21, 2026
207.00
214.00
206.80
211.40
208.41
247,883
May 20, 2026
206.20
210.40
204.60
210.00
207.03
289,954
May 19, 2026
212.20
216.00
209.00
209.00
206.05
222,310
May 18, 2026
211.80
212.20
203.00
210.20
207.23
584,527
May 13, 2026
222.00
229.40
208.00
211.80
208.81
736,510
May 12, 2026
217.40
220.80
215.80
219.00
215.90
198,951
May 11, 2026
217.00
221.00
215.40
215.40
212.35
232,152
May 8, 2026
210.80
215.80
210.80
215.20
212.16
150,869
May 7, 2026
209.40
213.80
202.00
209.80
206.83
314,961
May 6, 2026
221.00
221.20
211.20
213.40
210.38
375,768
May 5, 2026
215.00
220.80
215.00
220.60
217.48
364,792
May 4, 2026
207.00
210.60
206.60
209.80
206.83
184,596
May 1, 2026
204.20
206.80
203.60
204.40
201.51
78,847
Apr 30, 2026
205.00
207.20
203.40
204.20
201.31
127,282
Apr 29, 2026
204.20
207.20
202.40
204.60
201.71
152,309
Apr 28, 2026
199.50
205.20
199.00
202.00
199.14
245,771
Apr 27, 2026
199.00
199.50
194.70
195.60
192.83
148,924
Apr 24, 2026
194.50
197.00
191.50
195.90
193.13
184,758
Apr 23, 2026
192.70
195.00
189.70
194.00
191.26
163,671
Apr 22, 2026
193.90
193.90
185.60
186.80
184.16
176,084
Apr 21, 2026
195.20
201.00
194.10
194.50
191.75
183,907
Apr 20, 2026
191.70
194.30
185.70
193.60
190.86
197,831
Apr 17, 2026
188.00
194.40
187.20
194.40
191.65
230,669
Apr 16, 2026
191.70
191.70
185.50
189.10
186.43
171,726
Apr 15, 2026
189.40
195.20
187.80
192.80
190.07
219,111
Apr 14, 2026
192.70
194.00
188.80
191.00
188.30
187,491
Apr 13, 2026
188.70
195.00
186.40
194.30
191.55
224,787
Apr 10, 2026
188.00
188.00
182.00
185.40
182.78
295,915
Apr 9, 2026
192.00
194.40
190.70
192.20
189.48
270,826
Apr 8, 2026
191.80
191.80
181.00
187.10
184.45
425,729
Apr 7, 2026
186.00
195.10
185.10
192.50
189.78
367,907
Apr 1, 2026
185.00
185.05
179.30
181.50
178.93
230,927
Mar 31, 2026
179.95
184.95
175.50
183.65
181.05
177,284
Mar 30, 2026
176.80
180.85
173.45
180.55
178.00
200,606
Mar 27, 2026
181.00
181.00
173.85
178.05
175.53
162,718
Mar 26, 2026
177.80
182.50
177.10
181.00
178.44
306,756
Mar 25, 2026
178.20
183.00
175.45
177.70
175.19
216,374
Mar 24, 2026
172.95
180.85
170.75
180.15
177.60
334,587
Mar 20, 2026
171.25
173.25
166.35
167.55
165.18
363,895
Mar 19, 2026
168.00
171.35
164.00
170.45
168.04
215,895
Mar 18, 2026
164.00
169.25
161.65
167.60
165.23
244,673
Mar 17, 2026
163.65
164.70
155.85
161.75
159.46
355,559
Mar 16, 2026
159.00
161.60
157.00
161.05
158.77
258,451
Mar 13, 2026
162.85
162.95
154.60
158.70
156.46
373,147
Mar 12, 2026
173.95
174.30
161.25
163.00
160.70
664,955
Mar 11, 2026
4.672052
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
180.05
180.25
172.30
174.60
172.13
263,822
Mar 10, 2026
185.55
186.40
181.10
186.05
182.73
331,452
Mar 9, 2026
179.90
187.45
178.00
186.55
183.22
429,532
Mar 6, 2026
188.00
189.40
182.80
184.50
181.21
355,687
Mar 5, 2026
198.55
198.65
184.95
185.20
181.89
465,828
Mar 4, 2026
200.00
202.00
195.05
198.50
194.96
449,376
Mar 3, 2026
199.40
200.00
193.05
198.00
194.47
527,369
Mar 2, 2026
195.95
202.50
193.10
197.00
193.48
663,594
Feb 27, 2026
185.15
191.15
181.50
185.30
181.99
405,690
Feb 26, 2026
174.35
188.30
174.35
185.15
181.85
521,633
Feb 25, 2026
174.65
178.95
174.00
174.35
171.24
197,833
Feb 24, 2026
172.50
175.40
172.00
174.65
171.53
159,420
Feb 23, 2026
173.05
175.35
170.05
171.70
168.64
156,270
Feb 20, 2026
173.90
175.20
171.90
173.45
170.35
192,617
Feb 19, 2026
169.95
174.50
169.30
173.95
170.85
161,398
Feb 18, 2026
162.40
170.00
162.40
168.95
165.93
181,367
Feb 17, 2026
168.00
168.80
160.20
161.35
158.47
193,242
Feb 16, 2026
163.50
168.80
162.25
168.80
165.79
258,877
Feb 13, 2026
159.00
160.90
156.55
160.30
157.44
125,877
Feb 12, 2026
160.45
162.95
158.85
158.90
156.06
105,061
Feb 11, 2026
157.25
163.25
156.60
159.60
156.75
183,424
Feb 10, 2026
157.35
157.85
155.15
156.75
153.95
104,159
Feb 9, 2026
157.65
158.30
155.00
156.65
153.85
95,474
Feb 6, 2026
154.15
156.25
152.55
155.85
153.07
111,066
Feb 5, 2026
152.20
155.30
150.80
154.10
151.35
112,108
Feb 4, 2026
156.55
156.55
150.85
152.20
149.48
134,839
Feb 3, 2026
155.00
159.35
154.00
155.30
152.53
235,270
Feb 2, 2026
151.00
153.00
148.60
152.50
149.78
171,228
Jan 30, 2026
151.05
155.00
148.05
154.70
151.94
148,271
Jan 29, 2026
153.45
159.00
149.40
150.80
148.11
239,260
Jan 28, 2026
146.45
149.10
144.70
149.00
146.34
93,183
Jan 27, 2026
143.75
148.25
143.00
146.70
144.08
97,799
Jan 26, 2026
145.30
145.35
142.50
143.00
140.45
85,043
Jan 23, 2026
143.50
146.95
142.75
145.45
142.85
156,762
Jan 22, 2026
146.25
148.00
141.50
142.05
139.51
183,134
Jan 21, 2026
141.35
144.60
140.85
143.25
140.69
110,396
Jan 20, 2026
143.35
144.00
139.25
141.35
138.83
131,159
Jan 19, 2026
141.60
144.45
140.40
144.00
141.43
179,768
Jan 16, 2026
145.60
148.60
145.60
147.45
144.82
112,245
Jan 15, 2026
151.00
151.35
145.00
145.50
142.90
193,490
Jan 14, 2026
150.20
152.55
148.50
152.55
149.83
285,787
Jan 13, 2026
145.20
150.85
143.55
150.20
147.52
209,994
Jan 12, 2026
143.55
144.35
139.70
144.10
141.53
224,379
Jan 9, 2026
148.30
150.75
144.00
144.80
142.22
271,549
Jan 8, 2026
140.20
152.45
140.20
146.35
143.74
734,490
Jan 7, 2026
132.75
139.65
130.40
139.65
137.16
394,940
Jan 6, 2026
129.00
133.10
127.35
132.75
130.38
270,175
Jan 5, 2026
127.70
130.25
125.60
128.80
126.50
185,796
Jan 2, 2026
127.45
130.70
125.20
125.20
122.97
213,908
Dec 30, 2025
127.00
127.95
126.30
126.90
124.64
170,885
Dec 29, 2025
125.75
127.05
125.15
126.80
124.54
238,719
Dec 23, 2025
124.05
125.00
123.00
124.15
121.93
174,512
Dec 22, 2025
125.35
126.35
122.65
123.90
121.69
295,721
Dec 19, 2025
126.00
126.05
123.50
125.65
123.41
451,992
Dec 18, 2025
127.00
127.60
124.60
125.55
123.31
231,651
Dec 17, 2025
128.00
130.55
126.65
127.00
124.73
197,154
Dec 16, 2025
128.95
129.90
127.60
128.50
126.21
183,328
Dec 15, 2025
131.30
132.05
129.05
129.70
127.39
176,154
Dec 12, 2025
133.00
134.00
131.00
131.30
128.96
184,929
Dec 11, 2025
132.50
133.80
131.45
133.25
130.87
118,707
Dec 10, 2025
134.10
134.50
131.30
131.45
129.10
155,640
Dec 9, 2025
136.65
137.45
133.70
134.10
131.71
122,567
Dec 8, 2025
136.15
138.50
135.10
137.45
135.00
99,926
Dec 5, 2025
137.35
138.25
135.75
137.20
134.75
113,865
Dec 4, 2025
137.00
138.50
136.10
137.35
134.90
122,893
Dec 3, 2025
136.30
139.40
136.30
138.50
136.03
102,741
Dec 2, 2025
135.75
135.75
132.80
134.50
132.10
110,637
Dec 1, 2025
136.50
138.45
134.75
136.25
133.82
163,507
Nov 28, 2025
136.90
138.85
136.65
138.45
135.98
135,580
Nov 27, 2025
137.25
138.70
136.20
136.90
134.46
75,290
Nov 26, 2025
137.00
138.45
136.10
137.25
134.80
228,398
Nov 25, 2025
141.00
143.90
134.95
136.25
133.82
253,459
Nov 24, 2025
145.00
146.10
139.10
140.00
137.50
314,329
Nov 21, 2025
144.50
145.05
140.25
144.00
141.43
206,889
Nov 20, 2025
145.95
147.50
144.40
146.05
143.44
222,694
Nov 19, 2025
4.138103
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
145.90
147.45
142.65
146.65
144.03
512,913
Nov 18, 2025
145.85
147.65
143.25
146.70
143.47
374,371
Nov 17, 2025
145.60
147.95
143.75
146.60
143.38
595,606
Nov 14, 2025
145.00
147.65
142.75
145.65
142.45
478,863
Nov 13, 2025
149.50
149.70
145.25
147.90
144.65
728,770
Nov 12, 2025
151.45
152.10
149.65
149.80
146.50
214,465
Nov 11, 2025
150.85
152.20
148.85
150.00
146.70
138,613
Nov 10, 2025
147.75
150.85
145.45
150.85
147.53
200,346
Nov 7, 2025
145.00
148.10
144.90
147.45
144.21
211,181
Nov 6, 2025
137.30
147.90
134.50
145.20
142.01
302,297
Nov 5, 2025
136.85
138.65
134.00
137.25
134.23
109,330
Nov 4, 2025
139.15
139.15
136.20
137.30
134.28
101,051
Nov 3, 2025
141.00
143.35
140.10
141.55
138.44
152,463
