Lån & Spar Invest - Globale Aktier Basis Fund (CPH:LSIGAB)
151.95
+1.00 (0.66%)
Apr 10, 2026, 5:00 PM CET
CPH:LSIGAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 150.85 | 151.95 | 150.85 | 151.95 | 151.95 | 0.66% | 151 |
| Apr 9, 2026 | 152.00 | 152.00 | 150.95 | 150.95 | 150.95 | -1.28% | 1,077 |
| Apr 8, 2026 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | 3.45% | 102 |
| Apr 7, 2026 | 148.85 | 148.85 | 147.80 | 147.80 | 147.80 | - | 91 |
| Apr 1, 2026 | 148.50 | 148.50 | 147.80 | 147.80 | 147.80 | 1.16% | 938 |
| Mar 31, 2026 | 145.40 | 146.10 | 145.40 | 146.10 | 146.10 | 0.45% | 1,013 |
| Mar 30, 2026 | 144.80 | 145.45 | 144.80 | 145.45 | 145.45 | -0.44% | 29 |
| Mar 24, 2026 | 145.40 | 146.15 | 145.40 | 146.10 | 146.10 | 1.21% | 599 |
| Mar 23, 2026 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | -3.48% | 33 |
| Mar 19, 2026 | 149.55 | 149.55 | 149.55 | 149.55 | 149.55 | -1.22% | 16 |
| Mar 18, 2026 | 153.00 | 153.00 | 151.40 | 151.40 | 151.40 | -0.07% | 928 |
| Mar 17, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.10% | 21 |
| 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 |