IA Invest Regulær Invest Nordiske Aktier (CPH:IAIRIN)
Denmark · Delayed Price · Currency is DKK 186.95
+0.70 (0.38%)
Apr 15, 2026, 4:48 PM CET
CPH:IAIRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 187.70 | 188.05 | 186.95 | 186.95 | 186.95 | 0.38% | 12,859 |
| Apr 14, 2026 | 185.90 | 186.60 | 185.85 | 186.25 | 186.25 | 1.14% | 15,553 |
| Apr 13, 2026 | 183.25 | 184.15 | 182.45 | 184.15 | 184.15 | 0.24% | 4,710 |
| Apr 10, 2026 | 182.45 | 184.20 | 181.50 | 183.70 | 183.70 | 1.35% | 21,651 |
| Apr 9, 2026 | 180.80 | 181.75 | 180.55 | 181.25 | 181.25 | -0.38% | 23,811 |
| Apr 8, 2026 | 181.05 | 182.30 | 180.05 | 181.95 | 181.95 | 3.38% | 22,413 |
| Apr 7, 2026 | 178.00 | 179.55 | 176.00 | 176.00 | 176.00 | -0.56% | 17,282 |
| Apr 1, 2026 | 177.60 | 178.30 | 177.00 | 177.00 | 177.00 | 1.64% | 8,835 |
| Mar 31, 2026 | 174.15 | 175.35 | 173.75 | 174.15 | 174.15 | 1.43% | 8,465 |
| Mar 30, 2026 | 170.80 | 172.65 | 169.50 | 171.70 | 171.70 | 0.56% | 3,887 |
| Mar 27, 2026 | 171.50 | 171.50 | 170.00 | 170.75 | 170.75 | -1.30% | 5,611 |
| Mar 26, 2026 | 172.10 | 173.15 | 170.90 | 173.00 | 173.00 | 0.73% | 6,378 |
| Mar 25, 2026 | 171.80 | 172.95 | 171.50 | 171.75 | 171.75 | 0.85% | 6,653 |
| Mar 24, 2026 | 169.95 | 171.00 | 168.65 | 170.30 | 170.30 | -0.47% | 14,870 |
| Mar 23, 2026 | 165.75 | 172.10 | 163.80 | 171.10 | 171.10 | 0.94% | 49,330 |
| Mar 20, 2026 | 173.55 | 173.55 | 169.20 | 169.50 | 169.50 | -1.74% | 4,740 |
| Mar 19, 2026 | 175.10 | 175.10 | 172.40 | 172.50 | 172.50 | -2.51% | 10,010 |
| Mar 18, 2026 | 177.80 | 177.80 | 176.40 | 176.95 | 176.95 | 0.14% | 1,124 |
| Mar 17, 2026 | 175.30 | 177.15 | 175.30 | 176.70 | 176.70 | 0.97% | 4,115 |
| Mar 16, 2026 | 174.10 | 175.10 | 173.00 | 175.00 | 175.00 | 0.52% | 6,967 |
| Mar 13, 2026 | 172.75 | 175.05 | 172.10 | 174.10 | 174.10 | 0.55% | 2,475 |
| Mar 12, 2026 | 172.50 | 174.60 | 172.50 | 173.15 | 173.15 | -0.72% | 3,937 |
| Mar 11, 2026 | 174.45 | 175.40 | 173.45 | 174.40 | 174.40 | -0.51% | 9,263 |
| Mar 10, 2026 | 173.70 | 175.80 | 173.70 | 175.30 | 175.30 | 2.13% | 3,531 |
| Mar 9, 2026 | 170.95 | 172.00 | 169.95 | 171.65 | 171.65 | -1.18% | 7,397 |
| Mar 6, 2026 | 176.45 | 176.45 | 173.70 | 173.70 | 173.70 | -1.31% | 6,835 |
| Mar 5, 2026 | 174.95 | 177.25 | 174.60 | 176.00 | 176.00 | 0.80% | 14,136 |
| Mar 4, 2026 | 172.85 | 175.30 | 172.80 | 174.60 | 174.60 | 1.63% | 11,849 |
| Mar 3, 2026 | 173.25 | 173.25 | 171.25 | 171.80 | 171.80 | -2.61% | 17,330 |
| Mar 2, 2026 | 175.25 | 176.70 | 174.85 | 176.40 | 176.40 | -0.34% | 9,574 |
| Feb 27, 2026 | 176.00 | 177.00 | 175.85 | 177.00 | 177.00 | 1.09% | 9,151 |
| Feb 26, 2026 | 175.60 | 176.05 | 175.10 | 175.10 | 175.10 | -0.34% | 9,910 |
| Feb 25, 2026 | 176.10 | 176.20 | 175.40 | 175.70 | 175.70 | 0.17% | 5,799 |
| Feb 24, 2026 | 175.60 | 176.00 | 174.75 | 175.40 | 175.40 | -0.79% | 3,011 |
| Feb 23, 2026 | 178.75 | 179.20 | 176.20 | 176.80 | 176.80 | -1.89% | 20,946 |
| Feb 20, 2026 | 178.85 | 180.20 | 178.35 | 180.20 | 180.20 | 0.84% | 17,734 |
| Feb 19, 2026 | 178.50 | 179.15 | 178.25 | 178.70 | 178.70 | 0.25% | 4,412 |
| Feb 18, 2026 | 177.40 | 178.45 | 177.25 | 178.25 | 178.25 | 1.54% | 8,923 |
| Feb 17, 2026 | 175.20 | 175.65 | 174.50 | 175.55 | 175.55 | 0.20% | 4,284 |
| Feb 16, 2026 | 175.15 | 175.35 | 174.55 | 175.20 | 175.20 | 0.03% | 4,838 |
| Feb 13, 2026 | 175.45 | 175.45 | 174.15 | 175.15 | 175.15 | -0.91% | 6,399 |
| Feb 12, 2026 | 177.05 | 178.10 | 176.10 | 176.75 | 176.75 | 0.43% | 14,169 |
| Feb 11, 2026 | 176.95 | 177.15 | 175.50 | 176.00 | 176.00 | -1.43% | 6,439 |
| Feb 10, 2026 | 178.65 | 178.80 | 178.15 | 178.55 | 178.55 | 0.03% | 13,949 |
| Feb 9, 2026 | 177.40 | 178.50 | 177.40 | 178.50 | 178.50 | 0.62% | 8,357 |
| Feb 6, 2026 | 174.45 | 177.40 | 174.45 | 177.40 | 177.40 | 1.60% | 22,358 |
| Feb 5, 2026 | 176.95 | 176.95 | 173.90 | 174.60 | 174.60 | -2.68% | 35,262 |
| Feb 4, 2026 | 177.65 | 179.90 | 176.55 | 179.40 | 179.40 | -0.22% | 10,345 |
| Feb 3, 2026 | 180.90 | 180.95 | 179.50 | 179.80 | 179.80 | 0.42% | 12,185 |
| Feb 2, 2026 | 177.20 | 179.05 | 176.20 | 179.05 | 179.05 | 0.59% | 12,921 |