CPH:DKIGLOVO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	89.22	89.22	89.22	89.22	-	0.13%	95
Apr 28, 2026	89.10	89.10	89.10	89.10	89.10	-0.16%	1,693
Apr 27, 2026	89.38	89.38	89.24	89.24	89.24	0.11%	1,037
Apr 24, 2026	89.36	89.36	89.14	89.14	89.14	-0.09%	10,510
Apr 23, 2026	89.20	89.22	89.20	89.22	89.22	-0.18%	18,654
Apr 22, 2026	89.64	89.64	89.38	89.38	89.38	-0.13%	2,995
Apr 21, 2026	89.54	89.54	89.50	89.50	89.50	0.04%	3,502
Apr 20, 2026	89.44	89.46	89.44	89.46	89.46	-	2,824
Apr 17, 2026	89.16	89.46	89.16	89.46	89.46	0.20%	6,825
Apr 16, 2026	89.28	89.28	89.28	89.28	89.28	0.02%	1,120
Apr 15, 2026	89.26	89.26	89.26	89.26	89.26	0.29%	3,213
Apr 14, 2026	88.96	89.00	88.96	89.00	89.00	0.18%	4,787
Apr 13, 2026	88.84	89.06	88.84	88.84	88.84	-0.20%	344
Apr 10, 2026	89.08	89.08	89.02	89.02	89.02	-0.20%	8,756
Apr 9, 2026	89.20	89.40	89.20	89.20	89.20	-0.18%	1,359
Apr 8, 2026	89.36	89.36	89.36	89.36	89.36	0.68%	10,263
Apr 7, 2026	88.76	88.76	88.56	88.76	88.76	-	12,097
Apr 1, 2026	88.92	88.92	88.76	88.76	88.76	0.43%	629
Mar 31, 2026	88.40	88.40	88.30	88.38	88.38	0.32%	929
Mar 30, 2026	88.10	88.10	88.10	88.10	88.10	0.14%	200
Mar 27, 2026	88.20	88.42	87.98	87.98	87.98	-0.36%	2,821
Mar 26, 2026	88.70	88.90	88.30	88.30	88.30	-0.11%	4,101
Mar 25, 2026	88.62	88.62	88.40	88.40	88.40	-0.07%	6,869
Mar 24, 2026	88.46	88.46	88.46	88.46	88.46	-0.11%	258
Mar 23, 2026	88.56	88.56	88.34	88.56	88.56	-0.14%	1,874
Mar 20, 2026	88.68	88.68	88.68	88.68	88.68	-	327
Mar 19, 2026	88.98	88.98	88.68	88.68	88.68	-0.40%	7,997
Mar 17, 2026	88.94	89.04	88.94	89.04	89.04	0.25%	5,750
Mar 16, 2026	88.82	88.82	88.82	88.82	88.82	-0.13%	9
Mar 13, 2026	89.16	89.16	88.94	88.94	88.94	-0.20%	2,038
Mar 12, 2026	89.12	89.12	89.12	89.12	89.12	-0.27%	56
Mar 11, 2026	89.70	89.70	89.36	89.36	89.36	-0.07%	5,069
Mar 10, 2026	89.40	89.42	89.40	89.42	89.42	-0.13%	541
Mar 9, 2026	89.76	89.76	89.54	89.54	89.54	-0.25%	5,373
Mar 6, 2026	89.76	89.76	89.76	89.76	89.76	-0.38%	14,422
Mar 5, 2026	90.10	90.10	90.10	90.10	90.10	0.04%	452
Mar 4, 2026	90.10	90.10	89.88	90.06	90.06	-0.09%	3,846
Mar 3, 2026	90.14	90.36	90.14	90.14	90.14	-0.13%	353
Mar 2, 2026	90.60	90.60	90.26	90.26	90.26	-0.49%	1,080
Feb 27, 2026	90.48	90.70	90.48	90.70	90.70	0.29%	3,262
Feb 26, 2026	90.46	90.46	90.44	90.44	90.44	-0.22%	1,725
Feb 25, 2026	90.44	90.66	90.44	90.64	90.64	0.15%	1,903
Feb 24, 2026	90.50	90.72	90.50	90.50	90.50	-0.09%	4,028
Feb 23, 2026	90.40	90.60	90.38	90.58	90.58	0.02%	2,067
Feb 20, 2026	90.36	90.56	90.36	90.56	90.56	0.29%	821
Feb 19, 2026	90.36	90.36	90.30	90.30	90.30	-0.04%	19,273
Feb 18, 2026	90.34	90.34	90.34	90.34	90.34	-0.02%	1,968
Feb 17, 2026	90.56	90.56	90.36	90.36	90.36	0.02%	3,588
Feb 16, 2026	90.34	90.34	90.34	90.34	90.34	-0.18%	13,051
Feb 13, 2026	90.52	90.52	90.30	90.50	90.50	0.24%	2,502