Independent Invest II - Independent Generations Fund (CPH:IIVGEA)
Denmark · Delayed Price · Currency is DKK 52,880
+120 (0.23%)
At close: May 27, 2026
CPH:IIVGEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 52,720.00 | 52,720.00 | 52,720.00 | 52,720.00 | 52,720.00 | -0.30% | 1 |
| May 27, 2026 | 52,850.00 | 52,890.00 | 52,850.00 | 52,880.00 | 52,880.00 | 0.23% | 17 |
| May 26, 2026 | 52,760.00 | 52,760.00 | 52,760.00 | 52,760.00 | 52,760.00 | 0.11% | 3 |
| May 22, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 0.76% | 10 |
| May 21, 2026 | 52,640.00 | 52,640.00 | 52,300.00 | 52,300.00 | 52,300.00 | -0.25% | 35 |
| May 19, 2026 | 52,430.00 | 52,430.00 | 52,430.00 | 52,430.00 | 52,430.00 | -0.78% | 2 |
| May 18, 2026 | 51,760.00 | 52,840.00 | 51,760.00 | 52,840.00 | 52,840.00 | 0.27% | 18 |
| May 13, 2026 | 52,640.00 | 52,700.00 | 52,640.00 | 52,700.00 | 52,700.00 | -1.53% | 3 |
| May 11, 2026 | 53,520.00 | 53,520.00 | 53,520.00 | 53,520.00 | 53,520.00 | 0.56% | 1 |
| May 8, 2026 | 53,220.00 | 53,220.00 | 53,220.00 | 53,220.00 | 53,220.00 | -0.36% | 10 |
| May 7, 2026 | 53,410.00 | 53,410.00 | 53,410.00 | 53,410.00 | 53,410.00 | 1.81% | 9 |
| May 5, 2026 | 52,460.00 | 52,460.00 | 52,460.00 | 52,460.00 | 52,460.00 | 0.11% | 1 |
| May 4, 2026 | 52,290.00 | 52,400.00 | 52,290.00 | 52,400.00 | 52,400.00 | 0.96% | 18 |
| Apr 30, 2026 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | 51,900.00 | -0.23% | 10 |
| Apr 29, 2026 | 52,020.00 | 52,020.00 | 52,020.00 | 52,020.00 | 52,020.00 | -0.84% | 1 |
| Apr 28, 2026 | 52,170.00 | 52,460.00 | 51,970.00 | 52,460.00 | 52,460.00 | 0.27% | 15 |
| Apr 27, 2026 | 52,320.00 | 52,320.00 | 52,320.00 | 52,320.00 | 52,320.00 | 0.13% | 1 |
| Apr 23, 2026 | 52,250.00 | 52,250.00 | 52,250.00 | 52,250.00 | 52,250.00 | -0.27% | 10 |
| Apr 22, 2026 | 52,390.00 | 52,390.00 | 52,390.00 | 52,390.00 | 52,390.00 | -0.42% | 2 |
| Apr 17, 2026 | 52,610.00 | 52,610.00 | 52,610.00 | 52,610.00 | 52,610.00 | 0.19% | 13 |
| Apr 16, 2026 | 52,510.00 | 52,510.00 | 52,510.00 | 52,510.00 | 52,510.00 | -0.08% | 5 |
| Apr 15, 2026 | 52,550.00 | 52,550.00 | 52,550.00 | 52,550.00 | 52,550.00 | 1.33% | 1 |
| Apr 14, 2026 | 51,860.00 | 51,860.00 | 51,860.00 | 51,860.00 | 51,860.00 | -0.58% | 2 |
| Apr 10, 2026 | 51,680.00 | 52,160.00 | 51,680.00 | 52,160.00 | 52,160.00 | 1.74% | 7 |
| Apr 9, 2026 | 51,280.00 | 51,280.00 | 51,270.00 | 51,270.00 | 51,270.00 | -2.03% | 2 |
| Apr 8, 2026 | 52,280.00 | 52,330.00 | 52,280.00 | 52,330.00 | 52,330.00 | 4.37% | 3 |
| Mar 26, 2026 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | 50,140.00 | -0.73% | 5 |
| Mar 25, 2026 | 50,510.00 | 50,510.00 | 50,510.00 | 50,510.00 | 50,510.00 | 0.16% | 3 |
| Mar 24, 2026 | 50,430.00 | 50,430.00 | 50,430.00 | 50,430.00 | 50,430.00 | -0.90% | 4 |
| Mar 23, 2026 | 50,550.00 | 51,220.00 | 50,550.00 | 50,890.00 | 50,890.00 | -3.34% | 19 |
| Mar 18, 2026 | 52,650.00 | 52,650.00 | 52,650.00 | 52,650.00 | 52,650.00 | -0.13% | 1 |
| Mar 17, 2026 | 52,720.00 | 52,720.00 | 52,720.00 | 52,720.00 | 52,720.00 | 0.50% | 2 |
| Mar 11, 2026 | 52,460.00 | 52,460.00 | 52,460.00 | 52,460.00 | 52,460.00 | -0.64% | 3 |
| Mar 10, 2026 | 53,110.00 | 53,110.00 | 52,800.00 | 52,800.00 | 52,800.00 | - | 16 |
| Mar 5, 2026 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | -1.14% | 10 |
| Feb 27, 2026 | 53,410.00 | 53,410.00 | 53,410.00 | 53,410.00 | 53,410.00 | -0.45% | 1 |
| Feb 26, 2026 | 53,880.00 | 54,000.00 | 53,650.00 | 53,650.00 | 53,650.00 | 1.65% | 9 |
| Feb 24, 2026 | 52,780.00 | 52,780.00 | 52,780.00 | 52,780.00 | 52,780.00 | -0.70% | 4 |
| Feb 23, 2026 | 53,090.00 | 53,600.00 | 53,090.00 | 53,150.00 | 53,150.00 | -0.08% | 14 |
| Feb 19, 2026 | 53,190.00 | 53,190.00 | 53,190.00 | 53,190.00 | 53,190.00 | 0.40% | 1 |
| Feb 17, 2026 | 52,990.00 | 52,990.00 | 52,980.00 | 52,980.00 | 52,980.00 | 1.01% | 2 |
| Feb 13, 2026 | 52,450.00 | 52,450.00 | 52,450.00 | 52,450.00 | 52,450.00 | -1.17% | 1 |
| Feb 12, 2026 | 53,040.00 | 53,070.00 | 53,040.00 | 53,070.00 | 53,070.00 | -0.28% | 20 |
| Feb 11, 2026 | 53,600.00 | 53,600.00 | 53,220.00 | 53,220.00 | 53,220.00 | -1.08% | 22 |
| Feb 10, 2026 | 53,800.00 | 53,800.00 | 53,510.00 | 53,800.00 | 53,800.00 | 0.47% | 80 |
| Feb 9, 2026 | 53,550.00 | 53,550.00 | 53,550.00 | 53,550.00 | 53,550.00 | 0.04% | 1 |
| Feb 5, 2026 | 53,510.00 | 53,530.00 | 53,510.00 | 53,530.00 | 53,530.00 | -1.04% | 4 |
| Feb 4, 2026 | 54,090.00 | 54,090.00 | 54,090.00 | 54,090.00 | 54,090.00 | -0.35% | 2 |
| Feb 2, 2026 | 54,710.00 | 54,710.00 | 54,280.00 | 54,280.00 | 54,280.00 | -1.43% | 4 |
| Jan 29, 2026 | 55,070.00 | 55,070.00 | 55,070.00 | 55,070.00 | 55,070.00 | -1.04% | 2 |