Papirfabrikken Invest A/S (CPH:PFINV)
Denmark · Delayed Price · Currency is DKK 30.10
+0.10 (0.33%)
May 26, 2026, 3:17 PM CET
Papirfabrikken Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 559 |
| May 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.99% | 4,361 |
| May 20, 2026 | 29.50 | 30.30 | 29.50 | 30.30 | 30.30 | -0.33% | 330 |
| May 19, 2026 | 29.80 | 30.40 | 29.50 | 30.40 | 30.40 | 2.01% | 11,714 |
| May 18, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 3,387 |
| May 13, 2026 | 29.90 | 30.00 | 29.90 | 30.00 | 30.00 | - | 520 |
| May 12, 2026 | 30.60 | 30.60 | 30.00 | 30.00 | 30.00 | -2.28% | 162 |
| May 11, 2026 | 30.60 | 30.70 | 30.60 | 30.70 | 30.70 | 0.33% | 12 |
| May 8, 2026 | 30.00 | 30.60 | 30.00 | 30.60 | 30.60 | -0.65% | 409 |
| May 7, 2026 | 30.50 | 30.80 | 30.50 | 30.80 | 30.80 | 2.33% | 4,168 |
| May 6, 2026 | 30.10 | 30.10 | 30.00 | 30.10 | 30.10 | -1.63% | 507 |
| May 5, 2026 | 30.60 | 30.70 | 30.60 | 30.60 | 30.60 | - | 668 |
| May 4, 2026 | 30.50 | 30.60 | 30.10 | 30.60 | 30.60 | 0.33% | 434 |
| May 1, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.33% | 153 |
| Apr 30, 2026 | 30.10 | 30.50 | 30.10 | 30.10 | 30.10 | - | 754 |
| Apr 29, 2026 | 30.50 | 30.50 | 30.00 | 30.10 | 30.10 | -1.31% | 1,316 |
| Apr 28, 2026 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | -0.65% | 1,796 |
| Apr 27, 2026 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 0.66% | 4,489 |
| Apr 24, 2026 | 30.60 | 30.60 | 30.10 | 30.50 | 30.50 | - | 878 |
| Apr 23, 2026 | 30.50 | 30.60 | 30.30 | 30.50 | 30.50 | 1.33% | 742 |
| Apr 22, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | 0.33% | 660 |
| Apr 21, 2026 | 30.10 | 30.50 | 30.00 | 30.00 | 30.00 | -1.96% | 230 |
| Apr 20, 2026 | 30.70 | 30.70 | 30.00 | 30.60 | 30.60 | -0.33% | 507 |
| Apr 17, 2026 | 29.90 | 30.70 | 29.90 | 30.70 | 30.70 | 0.99% | 3,848 |
| Apr 16, 2026 | 30.20 | 30.70 | 30.20 | 30.40 | 30.40 | 1.00% | 3,672 |
| Apr 15, 2026 | 30.80 | 30.80 | 29.90 | 30.10 | 30.10 | 1.01% | 3,241 |
| Apr 14, 2026 | 30.90 | 30.90 | 29.80 | 29.80 | 29.80 | -3.25% | 823 |
| Apr 13, 2026 | 31.00 | 31.60 | 30.50 | 30.80 | 30.80 | -0.96% | 1,312 |
| Apr 10, 2026 | 30.30 | 31.40 | 30.30 | 31.10 | 31.10 | 2.30% | 1,725 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.20 | 30.40 | 30.40 | -1.94% | 282 |
| Apr 8, 2026 | 30.60 | 31.00 | 30.10 | 31.00 | 31.00 | 1.31% | 892 |
| Apr 7, 2026 | 29.80 | 30.80 | 29.60 | 30.60 | 30.60 | - | 3,730 |
| Apr 1, 2026 | 30.80 | 30.80 | 29.80 | 30.60 | 30.60 | -0.33% | 619 |
| Mar 31, 2026 | 30.50 | 30.80 | 29.70 | 30.70 | 30.70 | 0.66% | 173 |
| Mar 30, 2026 | 30.90 | 30.90 | 29.50 | 30.50 | 30.50 | -1.29% | 203 |
| Mar 27, 2026 | 30.00 | 30.90 | 29.70 | 30.90 | 30.90 | 1.64% | 314 |
| Mar 26, 2026 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | -1.30% | 158 |
| Mar 25, 2026 | 30.80 | 30.80 | 30.30 | 30.80 | 30.80 | 1.65% | 1,098 |
| Mar 24, 2026 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | 0.33% | 163 |
| Mar 23, 2026 | 30.00 | 30.90 | 29.20 | 30.20 | 30.20 | 0.67% | 19,970 |
| Mar 20, 2026 | 30.20 | 30.50 | 29.60 | 30.00 | 30.00 | - | 2,194 |
| Mar 19, 2026 | 29.50 | 30.20 | 29.00 | 30.00 | 30.00 | 1.35% | 2,663 |
| Mar 18, 2026 | 29.00 | 30.00 | 29.00 | 29.60 | 29.60 | -0.34% | 6,312 |
| Mar 17, 2026 | 30.00 | 30.00 | 28.30 | 29.70 | 29.70 | -2.30% | 2,872 |
| Mar 16, 2026 | 28.90 | 30.40 | 28.20 | 30.40 | 30.40 | 4.83% | 841 |
| Mar 13, 2026 | 30.20 | 30.20 | 28.10 | 29.00 | 29.00 | -3.01% | 2,126 |
| Mar 12, 2026 | 29.70 | 30.20 | 29.70 | 29.90 | 29.90 | 2.05% | 1,778 |
| Mar 11, 2026 | 29.80 | 30.00 | 28.50 | 29.30 | 29.30 | -1.01% | 685 |
| Mar 10, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | - | 762 |
| Mar 9, 2026 | 29.10 | 29.90 | 29.10 | 29.60 | 29.60 | 2.07% | 1,183 |