Papirfabrikken Invest A/S (CPH:PFINV)
Denmark · Delayed Price · Currency is DKK 31.10
+0.50 (1.63%)
At close: Nov 5, 2025
Papirfabrikken Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.50 | 31.10 | 30.40 | 31.10 | 31.10 | 1.63% | 1,405 |
| Nov 4, 2025 | 30.80 | 31.20 | 30.10 | 30.60 | 30.60 | 0.33% | 1,583 |
| Nov 3, 2025 | 31.00 | 31.20 | 30.10 | 30.50 | 30.50 | -1.93% | 2,566 |
| Oct 31, 2025 | 30.10 | 31.20 | 30.10 | 31.10 | 31.10 | 3.67% | 4,071 |
| Oct 30, 2025 | 30.30 | 30.80 | 29.50 | 30.00 | 30.00 | 0.67% | 7,983 |
| Oct 29, 2025 | 30.10 | 30.30 | 29.20 | 29.80 | 29.80 | -3.56% | 2,219 |
| Oct 28, 2025 | 31.40 | 31.40 | 30.10 | 30.90 | 30.90 | -1.59% | 6,561 |
| Oct 27, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 2.28% | 1,034 |
| Oct 24, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 0.99% | 1,031 |
| Oct 23, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.98% | 53 |
| Oct 22, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | - | 1,140 |
| Oct 21, 2025 | 30.90 | 30.90 | 30.30 | 30.70 | 30.70 | - | 133 |
| Oct 20, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 2.33% | 2,194 |
| Oct 17, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -0.33% | 3,640 |
| Oct 16, 2025 | 30.10 | 30.30 | 30.10 | 30.10 | 30.10 | - | 740 |
| Oct 15, 2025 | 30.90 | 30.90 | 30.10 | 30.10 | 30.10 | 0.33% | 1,402 |
| Oct 14, 2025 | 30.50 | 30.90 | 30.00 | 30.00 | 30.00 | -0.99% | 6,011 |
| Oct 13, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | -0.33% | 476 |
| Oct 10, 2025 | 30.40 | 30.50 | 29.80 | 30.40 | 30.40 | - | 564 |
| Oct 9, 2025 | 30.20 | 30.40 | 30.00 | 30.40 | 30.40 | -0.98% | 3,766 |
| Oct 8, 2025 | 30.40 | 31.00 | 30.10 | 30.70 | 30.70 | 0.66% | 3,384 |
| Oct 7, 2025 | 30.30 | 31.00 | 30.30 | 30.50 | 30.50 | -1.61% | 546 |
| Oct 6, 2025 | 31.00 | 31.70 | 30.10 | 31.00 | 31.00 | 0.98% | 5,215 |
| Oct 3, 2025 | 30.70 | 30.90 | 30.20 | 30.70 | 30.70 | - | 848 |
| Oct 2, 2025 | 30.20 | 31.30 | 30.20 | 30.70 | 30.70 | 0.66% | 6,161 |
| Oct 1, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.97% | 3,040 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | -0.65% | 3,032 |
| Sep 29, 2025 | 32.00 | 33.40 | 30.60 | 31.00 | 31.00 | -1.90% | 16,195 |
| Sep 26, 2025 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | - | 1,809 |
| Sep 25, 2025 | 32.20 | 33.20 | 31.60 | 31.60 | 31.60 | -3.95% | 4,598 |
| Sep 24, 2025 | 32.90 | 33.00 | 32.10 | 32.90 | 32.90 | 2.17% | 2,181 |
| Sep 23, 2025 | 32.30 | 32.90 | 32.10 | 32.20 | 32.20 | -0.31% | 1,227 |
| Sep 22, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | -2.12% | 792 |
| Sep 19, 2025 | 33.00 | 33.30 | 32.40 | 33.00 | 33.00 | - | 1,662 |
| Sep 18, 2025 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | -0.60% | 2,884 |
| Sep 17, 2025 | 32.50 | 33.20 | 32.30 | 33.20 | 33.20 | 2.79% | 427 |
| Sep 16, 2025 | 32.40 | 32.50 | 32.30 | 32.30 | 32.30 | -0.62% | 1,718 |
| Sep 15, 2025 | 32.40 | 33.60 | 32.30 | 32.50 | 32.50 | 0.31% | 1,684 |
| Sep 12, 2025 | 32.40 | 33.10 | 32.40 | 32.40 | 32.40 | - | 761 |
| Sep 11, 2025 | 32.90 | 33.70 | 32.40 | 32.40 | 32.40 | -3.86% | 10,729 |
| Sep 10, 2025 | 33.10 | 33.90 | 33.10 | 33.70 | 33.70 | 2.12% | 1,829 |
| Sep 9, 2025 | 32.80 | 33.00 | 32.70 | 33.00 | 33.00 | 1.23% | 983 |
| Sep 8, 2025 | 32.60 | 33.00 | 32.60 | 32.60 | 32.60 | 0.31% | 543 |
| Sep 5, 2025 | 32.80 | 33.00 | 32.50 | 32.50 | 32.50 | -0.91% | 1,324 |
| 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 |