Lån & Spar Invest - Globale Aktier Basis Fund (CPH:LSIGAB)
Denmark · Delayed Price · Currency is DKK 151.65
-0.15 (-0.10%)
At close: Mar 16, 2026
CPH:LSIGAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | -0.10% | 34 |
| Mar 13, 2026 | 152.05 | 152.05 | 151.80 | 151.80 | 151.80 | 0.40% | 663 |
| Mar 12, 2026 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | -1.37% | 176 |
| Mar 11, 2026 | 152.30 | 153.30 | 152.30 | 153.30 | 153.30 | -0.29% | 176 |
| Mar 10, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | -0.87% | 261 |
| Mar 5, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | -0.03% | 77 |
| Mar 3, 2026 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | -0.83% | 138 |
| Mar 2, 2026 | 156.15 | 156.45 | 155.70 | 156.45 | 156.45 | -0.29% | 472 |
| Feb 27, 2026 | 157.45 | 157.45 | 156.85 | 156.90 | 156.90 | -0.35% | 784 |
| Feb 26, 2026 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 1.12% | 500 |
| Feb 24, 2026 | 155.50 | 155.70 | 155.50 | 155.70 | 155.70 | 0.13% | 1,369 |
| Feb 23, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | 600 |
| Feb 19, 2026 | 156.15 | 156.15 | 155.50 | 155.50 | 155.50 | - | 790 |
| Feb 18, 2026 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | 0.71% | 25 |
| Feb 17, 2026 | 154.65 | 154.65 | 154.40 | 154.40 | 154.40 | -0.71% | 2,158 |
| Feb 16, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0.61% | 53 |
| Feb 13, 2026 | 154.55 | 154.55 | 154.55 | 154.55 | 154.55 | -0.39% | 387 |
| Feb 11, 2026 | 155.50 | 155.50 | 155.15 | 155.15 | 155.15 | -0.06% | 110 |
| Feb 10, 2026 | 154.00 | 155.25 | 154.00 | 155.25 | 155.25 | 2.95% | 1,126 |
| Feb 6, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | -0.07% | 62 |
| Feb 5, 2026 | 152.35 | 152.35 | 150.90 | 150.90 | 150.90 | -0.95% | 1,333 |
| Feb 4, 2026 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | -3.85% | 102 |
| Feb 3, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 154.05 | 1.70% | 300 |
| Feb 2, 2026 | 155.80 | 155.80 | 155.80 | 155.80 | 151.47 | -0.03% | 508 |
| Jan 29, 2026 | 157.05 | 157.05 | 155.85 | 155.85 | 151.52 | -1.67% | 3,372 |
| Jan 26, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 154.10 | - | 143 |
| Jan 23, 2026 | 158.75 | 158.75 | 158.50 | 158.50 | 154.10 | -0.56% | 131 |
| Jan 22, 2026 | 158.30 | 159.40 | 158.30 | 159.40 | 154.97 | 0.73% | 1,495 |
| Jan 21, 2026 | 158.00 | 158.25 | 155.90 | 158.25 | 153.86 | -0.03% | 1,125 |
| Jan 20, 2026 | 157.25 | 158.30 | 157.25 | 158.30 | 153.90 | -0.94% | 1,752 |
| Jan 19, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 155.36 | -0.50% | 393 |
| Jan 16, 2026 | 161.00 | 161.00 | 160.60 | 160.60 | 156.14 | 0.47% | 5,325 |
| Jan 15, 2026 | 159.85 | 159.85 | 159.85 | 159.85 | 155.41 | -0.71% | 2 |
| Jan 14, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 156.53 | 0.06% | 160 |
| Jan 13, 2026 | 161.45 | 161.45 | 160.90 | 160.90 | 156.43 | 1.51% | 305 |
| Jan 12, 2026 | 159.45 | 159.45 | 158.50 | 158.50 | 154.10 | -1.25% | 479 |
| Jan 9, 2026 | 160.00 | 160.50 | 159.40 | 160.50 | 156.04 | 0.69% | 102 |
| Jan 8, 2026 | 159.70 | 159.70 | 159.40 | 159.40 | 154.97 | -0.13% | 17,110 |
| Jan 7, 2026 | 160.75 | 160.75 | 159.60 | 159.60 | 155.17 | 0.88% | 887 |
| Jan 6, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 153.81 | 0.13% | 317 |
| Jan 2, 2026 | 157.90 | 158.05 | 157.90 | 158.00 | 153.61 | 0.77% | 413 |
| Dec 30, 2025 | 156.80 | 156.80 | 156.80 | 156.80 | 152.45 | -0.03% | 329 |
| Dec 29, 2025 | 156.75 | 156.85 | 156.75 | 156.85 | 152.49 | 1.00% | 395 |
| Dec 22, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 150.99 | 0.26% | 77 |
| Dec 19, 2025 | 154.50 | 155.25 | 154.50 | 154.90 | 150.60 | -0.26% | 1,222 |
| Dec 18, 2025 | 154.15 | 155.30 | 154.15 | 155.30 | 150.99 | 0.68% | 99 |
| Dec 16, 2025 | 154.45 | 154.45 | 153.60 | 154.25 | 149.97 | -0.74% | 823 |
| Dec 15, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 151.08 | - | 2,470 |
| Dec 10, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 151.08 | - | 642 |
| Dec 9, 2025 | 156.00 | 156.00 | 155.40 | 155.40 | 151.08 | 0.10% | 200 |