Independent Global (CPH:IIVGLA)
Denmark · Delayed Price · Currency is DKK 56,540
+300 (0.53%)
At close: Dec 5, 2025
Independent Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,540.00 | 56,540.00 | 56,540.00 | 56,540.00 | 56,540.00 | 0.53% | 6 |
| Dec 3, 2025 | 56,240.00 | 56,240.00 | 56,240.00 | 56,240.00 | 56,240.00 | -0.09% | 1 |
| Dec 1, 2025 | 56,060.00 | 56,290.00 | 56,060.00 | 56,290.00 | 56,290.00 | 0.27% | 5 |
| Nov 27, 2025 | 56,640.00 | 56,640.00 | 56,140.00 | 56,140.00 | 56,140.00 | 0.36% | 7 |
| Nov 26, 2025 | 56,060.00 | 56,060.00 | 55,940.00 | 55,940.00 | 55,940.00 | -0.11% | 20 |
| Nov 25, 2025 | 55,570.00 | 56,000.00 | 55,570.00 | 56,000.00 | 56,000.00 | 0.65% | 2 |
| Nov 24, 2025 | 55,640.00 | 55,640.00 | 55,640.00 | 55,640.00 | 55,640.00 | 0.22% | 10 |
| Nov 21, 2025 | 55,140.00 | 55,520.00 | 55,140.00 | 55,520.00 | 55,520.00 | 0.27% | 45 |
| Nov 18, 2025 | 55,670.00 | 55,670.00 | 55,040.00 | 55,370.00 | 55,370.00 | -1.28% | 9 |
| Nov 17, 2025 | 56,090.00 | 56,090.00 | 56,090.00 | 56,090.00 | 56,090.00 | -0.81% | 10 |
| Nov 14, 2025 | 56,210.00 | 56,550.00 | 56,210.00 | 56,550.00 | 56,550.00 | -0.51% | 7 |
| Nov 13, 2025 | 56,780.00 | 57,240.00 | 56,780.00 | 56,840.00 | 56,840.00 | -0.70% | 15 |
| Nov 12, 2025 | 57,110.00 | 57,240.00 | 57,110.00 | 57,240.00 | 57,240.00 | 0.53% | 2 |
| Nov 11, 2025 | 56,940.00 | 56,940.00 | 56,940.00 | 56,940.00 | 56,940.00 | 0.18% | 9 |
| Nov 10, 2025 | 56,750.00 | 56,840.00 | 56,750.00 | 56,840.00 | 56,840.00 | -0.46% | 2 |
| Nov 6, 2025 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 0.05% | 2 |
| Nov 5, 2025 | 57,070.00 | 57,070.00 | 57,070.00 | 57,070.00 | 57,070.00 | 0.58% | 3 |
| Nov 3, 2025 | 56,930.00 | 56,930.00 | 56,740.00 | 56,740.00 | 56,740.00 | -0.28% | 6 |
| Oct 30, 2025 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 0.96% | 1 |
| Oct 29, 2025 | 57,530.00 | 57,530.00 | 56,360.00 | 56,360.00 | 56,360.00 | -3.49% | 21 |
| Oct 27, 2025 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 58,400.00 | 1.76% | 2 |
| Oct 23, 2025 | 57,390.00 | 57,390.00 | 57,390.00 | 57,390.00 | 57,390.00 | -0.12% | 6 |
| Oct 22, 2025 | 57,370.00 | 57,460.00 | 57,370.00 | 57,460.00 | 57,460.00 | 0.88% | 12 |
| Oct 21, 2025 | 56,920.00 | 56,960.00 | 56,900.00 | 56,960.00 | 56,960.00 | 2.41% | 24 |
| Oct 17, 2025 | 55,500.00 | 55,620.00 | 55,500.00 | 55,620.00 | 55,620.00 | -2.86% | 2 |
| Oct 16, 2025 | 57,260.00 | 57,260.00 | 57,260.00 | 57,260.00 | 57,260.00 | 0.47% | 3 |
| Oct 15, 2025 | 56,990.00 | 56,990.00 | 56,990.00 | 56,990.00 | 56,990.00 | 0.21% | 10 |
| Oct 14, 2025 | 56,400.00 | 56,870.00 | 56,370.00 | 56,870.00 | 56,870.00 | -1.27% | 21 |
| Oct 9, 2025 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 0.40% | 4 |
| Oct 8, 2025 | 57,830.00 | 57,830.00 | 57,370.00 | 57,370.00 | 57,370.00 | 0.05% | 3 |
| Oct 7, 2025 | 57,340.00 | 57,340.00 | 57,340.00 | 57,340.00 | 57,340.00 | -0.36% | 1 |
| Oct 6, 2025 | 57,150.00 | 57,550.00 | 57,150.00 | 57,550.00 | 57,550.00 | 1.50% | 44 |
| Oct 3, 2025 | 57,190.00 | 57,190.00 | 56,700.00 | 56,700.00 | 56,700.00 | 2.02% | 9 |
| Oct 1, 2025 | 55,580.00 | 55,580.00 | 55,580.00 | 55,580.00 | 55,580.00 | -0.93% | 1 |
| Sep 29, 2025 | 56,170.00 | 56,170.00 | 55,700.00 | 56,100.00 | 56,100.00 | 0.12% | 6 |
| Sep 26, 2025 | 56,030.00 | 56,030.00 | 56,030.00 | 56,030.00 | 56,030.00 | 0.92% | 1 |
| Sep 25, 2025 | 55,520.00 | 55,520.00 | 55,520.00 | 55,520.00 | 55,520.00 | -1.56% | 1 |
| Sep 24, 2025 | 56,120.00 | 56,400.00 | 55,920.00 | 56,400.00 | 56,400.00 | -0.09% | 10 |
| Sep 23, 2025 | 56,010.00 | 56,450.00 | 56,010.00 | 56,450.00 | 56,450.00 | 1.22% | 7 |
| Sep 22, 2025 | 55,770.00 | 55,770.00 | 55,770.00 | 55,770.00 | 55,770.00 | -0.94% | 1 |
| Sep 18, 2025 | 56,190.00 | 56,780.00 | 56,190.00 | 56,300.00 | 56,300.00 | 0.54% | 11 |
| Sep 17, 2025 | 56,250.00 | 56,250.00 | 55,810.00 | 56,000.00 | 56,000.00 | -0.41% | 23 |
| Sep 16, 2025 | 56,250.00 | 56,250.00 | 56,230.00 | 56,230.00 | 56,230.00 | -0.57% | 2 |
| Sep 15, 2025 | 56,550.00 | 56,550.00 | 56,550.00 | 56,550.00 | 56,550.00 | -0.89% | 3 |
| Sep 10, 2025 | 56,630.00 | 57,060.00 | 56,560.00 | 57,060.00 | 57,060.00 | 0.28% | 8 |
| Sep 9, 2025 | 56,390.00 | 56,900.00 | 56,390.00 | 56,900.00 | 56,900.00 | 0.46% | 7 |
| Sep 8, 2025 | 56,640.00 | 56,640.00 | 56,640.00 | 56,640.00 | 56,640.00 | 0.48% | 4 |
| Sep 5, 2025 | 56,460.00 | 56,930.00 | 56,370.00 | 56,370.00 | 56,370.00 | -0.48% | 14 |
| Sep 2, 2025 | 56,640.00 | 56,640.00 | 56,640.00 | 56,640.00 | 56,640.00 | 0.04% | 1 |
| Sep 1, 2025 | 56,620.00 | 56,620.00 | 56,620.00 | 56,620.00 | 56,620.00 | -0.84% | 2 |