Papirfabrikken Invest A/S (CPH:PFINV)
Denmark · Delayed Price · Currency is DKK 33.10
+0.70 (2.16%)
At close: Sep 3, 2025
Papirfabrikken Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.00 | 33.00 | 31.80 | 32.80 | 32.80 | -0.91% | 1,877 |
| Sep 3, 2025 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | 2.16% | 397 |
| Sep 2, 2025 | 33.00 | 33.50 | 32.00 | 32.40 | 32.40 | -1.82% | 3,617 |
| Sep 1, 2025 | 33.10 | 33.80 | 33.00 | 33.00 | 33.00 | -1.20% | 8,305 |
| Aug 29, 2025 | 33.50 | 33.60 | 33.00 | 33.40 | 33.40 | - | 2,436 |
| Aug 28, 2025 | 32.90 | 33.40 | 32.60 | 33.40 | 33.40 | 1.83% | 367 |
| Aug 27, 2025 | 33.60 | 33.60 | 32.70 | 32.80 | 32.80 | - | 143 |
| Aug 26, 2025 | 33.80 | 33.90 | 32.10 | 32.80 | 32.80 | -0.30% | 1,362 |
| Aug 25, 2025 | 31.60 | 33.40 | 31.50 | 32.90 | 32.90 | 4.11% | 6,141 |
| Aug 22, 2025 | 33.00 | 33.00 | 31.60 | 31.60 | 31.60 | -3.95% | 4,471 |
| Aug 21, 2025 | 32.20 | 33.70 | 31.80 | 32.90 | 32.90 | 2.81% | 3,572 |
| Aug 20, 2025 | 31.20 | 32.80 | 31.20 | 32.00 | 32.00 | 2.56% | 3,589 |
| Aug 19, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.89% | 751 |
| Aug 18, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 0.95% | 714 |
| Aug 15, 2025 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | - | 1,675 |
| Aug 14, 2025 | 32.20 | 32.40 | 31.30 | 31.50 | 31.50 | -2.17% | 2,381 |
| Aug 13, 2025 | 31.60 | 32.20 | 31.50 | 32.20 | 32.20 | 1.26% | 2,243 |
| Aug 12, 2025 | 32.00 | 32.80 | 31.80 | 31.80 | 31.80 | - | 957 |
| Aug 11, 2025 | 32.00 | 32.50 | 31.60 | 31.80 | 31.80 | -2.15% | 3,014 |
| Aug 8, 2025 | 33.40 | 33.40 | 32.20 | 32.50 | 32.50 | -3.27% | 3,675 |
| Aug 7, 2025 | 32.90 | 33.60 | 32.90 | 33.60 | 33.60 | 2.13% | 1,921 |
| Aug 6, 2025 | 33.30 | 33.50 | 32.90 | 32.90 | 32.90 | -0.30% | 1,197 |
| Aug 5, 2025 | 33.10 | 33.50 | 33.00 | 33.00 | 33.00 | -0.30% | 1,405 |
| Aug 4, 2025 | 33.80 | 33.80 | 33.00 | 33.10 | 33.10 | 0.61% | 1,347 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.90 | 32.90 | 32.90 | -1.50% | 4,301 |
| Jul 31, 2025 | 33.80 | 33.80 | 33.00 | 33.40 | 33.40 | -1.47% | 7,210 |
| Jul 30, 2025 | 34.00 | 34.00 | 33.60 | 33.90 | 33.90 | 0.89% | 1,430 |
| Jul 29, 2025 | 33.90 | 34.70 | 33.60 | 33.60 | 33.60 | -1.18% | 5,862 |
| Jul 28, 2025 | 33.90 | 34.00 | 33.60 | 34.00 | 34.00 | - | 948 |
| Jul 25, 2025 | 33.80 | 34.60 | 33.80 | 34.00 | 34.00 | 0.29% | 2,564 |
| Jul 24, 2025 | 34.40 | 34.40 | 33.80 | 33.90 | 33.90 | -1.45% | 5,641 |
| Jul 23, 2025 | 33.00 | 34.50 | 33.00 | 34.40 | 34.40 | 4.88% | 6,630 |
| Jul 22, 2025 | 32.80 | 33.40 | 32.50 | 32.80 | 32.80 | - | 1,768 |
| Jul 21, 2025 | 33.70 | 33.70 | 32.50 | 32.80 | 32.80 | -2.67% | 4,144 |
| Jul 18, 2025 | 32.90 | 33.70 | 32.90 | 33.70 | 33.70 | - | 1,729 |
| Jul 17, 2025 | 33.50 | 33.70 | 32.90 | 33.70 | 33.70 | - | 1,135 |
| Jul 16, 2025 | 33.00 | 33.70 | 32.90 | 33.70 | 33.70 | 2.12% | 1,192 |
| Jul 15, 2025 | 33.10 | 33.20 | 33.00 | 33.00 | 33.00 | -1.79% | 158 |
| Jul 14, 2025 | 32.70 | 33.80 | 32.70 | 33.60 | 33.60 | 2.44% | 468 |
| Jul 11, 2025 | 33.20 | 33.90 | 32.60 | 32.80 | 32.80 | -1.20% | 1,700 |
| Jul 10, 2025 | 34.00 | 34.00 | 32.50 | 33.20 | 33.20 | - | 2,042 |
| Jul 9, 2025 | 33.30 | 34.00 | 32.90 | 33.20 | 33.20 | -2.64% | 929 |
| Jul 8, 2025 | 34.40 | 34.40 | 32.80 | 34.10 | 34.10 | -0.58% | 1,802 |
| Jul 7, 2025 | 33.40 | 34.50 | 33.40 | 34.30 | 34.30 | 2.08% | 993 |
| Jul 4, 2025 | 33.90 | 34.50 | 33.10 | 33.60 | 33.60 | -2.89% | 936 |
| Jul 3, 2025 | 32.40 | 39.00 | 32.40 | 34.60 | 34.60 | 7.45% | 6,978 |
| Jul 2, 2025 | 32.30 | 32.40 | 32.10 | 32.20 | 32.20 | 0.63% | 879 |
| Jul 1, 2025 | 32.30 | 32.40 | 31.40 | 32.00 | 32.00 | -0.93% | 748 |
| Jun 30, 2025 | 30.80 | 32.40 | 30.70 | 32.30 | 32.30 | 5.21% | 2,913 |
| Jun 27, 2025 | 30.70 | 31.60 | 30.70 | 30.70 | 30.70 | -0.97% | 2,122 |