IA Invest Afdeling MW Compounders (CPH:IAIMWC)
Denmark · Delayed Price · Currency is DKK 125.25
+1.10 (0.89%)
At close: Dec 5, 2025
CPH:IAIMWC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 124.85 | 125.45 | 124.85 | 125.25 | 125.25 | 0.89% | 1,759 |
| Dec 4, 2025 | 124.15 | 124.75 | 124.15 | 124.15 | 124.15 | - | 12,400 |
| Dec 3, 2025 | 122.70 | 124.15 | 122.70 | 124.15 | 124.15 | 1.47% | 5,288 |
| Dec 2, 2025 | 123.35 | 123.35 | 122.35 | 122.35 | 122.35 | -1.09% | 5,535 |
| Dec 1, 2025 | 123.00 | 123.70 | 122.65 | 123.70 | 123.70 | -0.04% | 4,856 |
| Nov 28, 2025 | 123.20 | 123.85 | 123.15 | 123.75 | 123.75 | 0.45% | 3,014 |
| Nov 27, 2025 | 123.20 | 123.35 | 123.15 | 123.20 | 123.20 | 0.49% | 5,393 |
| Nov 26, 2025 | 121.30 | 122.60 | 121.30 | 122.60 | 122.60 | 1.49% | 12,778 |
| Nov 25, 2025 | 119.70 | 120.80 | 119.35 | 120.80 | 120.80 | 0.71% | 2,381 |
| Nov 24, 2025 | 120.50 | 120.95 | 119.15 | 119.95 | 119.95 | 0.46% | 6,641 |
| Nov 21, 2025 | 118.90 | 119.40 | 118.10 | 119.40 | 119.40 | -1.16% | 7,679 |
| Nov 20, 2025 | 120.35 | 120.80 | 120.10 | 120.80 | 120.80 | 0.88% | 2,459 |
| Nov 19, 2025 | 119.90 | 119.90 | 119.35 | 119.75 | 119.75 | 0.93% | 4,679 |
| Nov 18, 2025 | 119.50 | 119.50 | 118.65 | 118.65 | 118.65 | -1.98% | 4,743 |
| Nov 17, 2025 | 121.55 | 121.75 | 120.80 | 121.05 | 121.05 | 0.33% | 1,850 |
| Nov 14, 2025 | 122.00 | 122.00 | 120.65 | 120.65 | 120.65 | -2.23% | 18,087 |
| Nov 13, 2025 | 123.70 | 123.80 | 122.85 | 123.40 | 123.40 | 0.16% | 1,937 |
| Nov 12, 2025 | 122.50 | 123.20 | 122.35 | 123.20 | 123.20 | 1.36% | 3,419 |
| Nov 11, 2025 | 120.20 | 121.70 | 120.20 | 121.55 | 121.55 | 1.38% | 2,717 |
| Nov 10, 2025 | 120.55 | 121.30 | 119.90 | 119.90 | 119.90 | 0.76% | 3,673 |
| Nov 7, 2025 | 119.20 | 119.60 | 118.15 | 119.00 | 119.00 | -0.96% | 3,747 |
| Nov 6, 2025 | 120.85 | 121.05 | 120.15 | 120.15 | 120.15 | -0.50% | 1,849 |
| Nov 5, 2025 | 120.85 | 120.95 | 120.50 | 120.75 | 120.75 | -0.08% | 5,034 |
| Nov 4, 2025 | 119.40 | 121.40 | 119.40 | 120.85 | 120.85 | 0.12% | 11,838 |
| Nov 3, 2025 | 121.40 | 122.00 | 120.70 | 120.70 | 120.70 | -0.49% | 4,354 |
| Oct 31, 2025 | 121.85 | 122.35 | 121.00 | 121.30 | 121.30 | -1.14% | 5,843 |
| Oct 30, 2025 | 124.10 | 124.55 | 122.65 | 122.70 | 122.70 | -2.39% | 9,755 |
| Oct 29, 2025 | 127.40 | 127.50 | 125.70 | 125.70 | 125.70 | -1.33% | 10,324 |
| Oct 28, 2025 | 127.80 | 128.10 | 127.40 | 127.40 | 127.40 | -0.55% | 7,376 |
| Oct 27, 2025 | 128.30 | 128.45 | 127.75 | 128.10 | 128.10 | -0.16% | 4,022 |
| Oct 24, 2025 | 128.75 | 129.40 | 128.30 | 128.30 | 128.30 | -0.58% | 5,694 |
| Oct 23, 2025 | 129.55 | 129.55 | 128.95 | 129.05 | 129.05 | -0.39% | 3,642 |
| Oct 22, 2025 | 129.70 | 130.10 | 129.50 | 129.55 | 129.55 | 0.04% | 15,796 |
| Oct 21, 2025 | 128.10 | 129.50 | 128.10 | 129.50 | 129.50 | 1.97% | 20,669 |
| Oct 20, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 1.24% | 2,252 |
| Oct 17, 2025 | 124.65 | 125.45 | 123.85 | 125.45 | 125.45 | -0.67% | 4,758 |
| Oct 16, 2025 | 126.10 | 126.95 | 126.10 | 126.30 | 126.30 | 0.32% | 85,426 |
| Oct 15, 2025 | 125.95 | 126.35 | 125.70 | 125.90 | 125.90 | 1.04% | 17,210 |
| Oct 14, 2025 | 125.00 | 125.00 | 124.40 | 124.60 | 124.60 | -0.52% | 2,240 |
| Oct 13, 2025 | 125.75 | 125.75 | 125.25 | 125.25 | 125.25 | -1.30% | 10,775 |
| Oct 10, 2025 | 128.00 | 128.50 | 126.90 | 126.90 | 126.90 | -1.05% | 28,046 |
| Oct 9, 2025 | 128.20 | 128.50 | 127.95 | 128.25 | 128.25 | 0.20% | 4,676 |
| Oct 8, 2025 | 127.50 | 128.20 | 127.50 | 128.00 | 128.00 | 0.67% | 13,105 |
| Oct 7, 2025 | 127.00 | 127.50 | 126.85 | 127.15 | 127.15 | -0.35% | 3,402 |
| Oct 6, 2025 | 127.20 | 127.70 | 127.00 | 127.60 | 127.60 | 0.63% | 12,890 |
| Oct 3, 2025 | 127.00 | 127.00 | 126.10 | 126.80 | 126.80 | 0.83% | 18,019 |
| Oct 2, 2025 | 126.10 | 126.35 | 125.65 | 125.75 | 125.75 | 0.68% | 3,268 |
| Oct 1, 2025 | 123.45 | 124.90 | 123.30 | 124.90 | 124.90 | 2.00% | 9,772 |
| Sep 30, 2025 | 122.25 | 122.80 | 121.90 | 122.45 | 122.45 | 0.12% | 8,476 |
| Sep 29, 2025 | 123.00 | 123.45 | 122.30 | 122.30 | 122.30 | -0.37% | 31,876 |