Stonehenge Globale Valueaktier KL (CPH:SHIGVAKL)
Denmark · Delayed Price · Currency is DKK 161.50
-1.25 (-0.77%)
Inactive · Last trade price on Sep 2, 2025
CPH:SHIGVAKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 162.30 | 162.30 | 161.50 | 161.50 | 161.50 | -0.77% | 750 |
| Sep 1, 2025 | 162.90 | 162.90 | 162.75 | 162.75 | 162.75 | -0.28% | 853 |
| Aug 29, 2025 | 162.75 | 163.50 | 162.55 | 163.20 | 163.20 | 0.34% | 2,951 |
| Aug 28, 2025 | 163.90 | 163.90 | 162.65 | 162.65 | 162.65 | -0.61% | 726 |
| Aug 27, 2025 | 163.75 | 163.75 | 163.65 | 163.65 | 163.65 | -0.15% | 821 |
| Aug 26, 2025 | 163.80 | 163.90 | 163.80 | 163.90 | 163.90 | -0.36% | 10,245 |
| Aug 25, 2025 | 164.80 | 164.80 | 164.50 | 164.50 | 164.50 | -1.23% | 10,978 |
| Aug 22, 2025 | 165.70 | 166.55 | 165.70 | 166.55 | 166.55 | 0.82% | 915 |
| Aug 21, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.27% | 25 |
| Aug 19, 2025 | 163.75 | 165.65 | 163.75 | 165.65 | 165.65 | 1.07% | 640 |
| Aug 18, 2025 | 162.85 | 163.90 | 162.85 | 163.90 | 163.90 | 0.80% | 781 |
| Aug 15, 2025 | 162.50 | 162.75 | 162.50 | 162.60 | 162.60 | 0.46% | 491 |
| Aug 14, 2025 | 161.95 | 162.00 | 161.80 | 161.85 | 161.85 | 0.12% | 2,491 |
| Aug 13, 2025 | 161.60 | 161.65 | 161.60 | 161.65 | 161.65 | 0.75% | 3,400 |
| Aug 12, 2025 | 160.80 | 160.90 | 160.35 | 160.45 | 160.45 | -0.25% | 2,188 |
| Aug 11, 2025 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | 0.34% | 120 |
| Aug 8, 2025 | 160.95 | 160.95 | 160.30 | 160.30 | 160.30 | 0.50% | 258 |
| Aug 7, 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0.03% | 167 |
| Aug 6, 2025 | 159.75 | 159.75 | 159.45 | 159.45 | 159.45 | -0.16% | 2,897 |
| Aug 5, 2025 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 0.47% | 20 |
| Aug 4, 2025 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | 0.44% | 43 |
| Aug 1, 2025 | 159.35 | 159.35 | 158.25 | 158.25 | 158.25 | -1.68% | 6,498 |
| Jul 31, 2025 | 161.50 | 161.55 | 160.75 | 160.95 | 160.95 | -0.40% | 4,989 |
| Jul 30, 2025 | 161.50 | 161.60 | 161.50 | 161.60 | 161.60 | 0.40% | 299 |
| Jul 29, 2025 | 160.75 | 160.95 | 160.75 | 160.95 | 160.95 | - | 7,500 |
| Jul 28, 2025 | 161.55 | 161.55 | 160.95 | 160.95 | 160.95 | -0.74% | 352 |
| Jul 24, 2025 | 162.05 | 162.15 | 162.05 | 162.15 | 162.15 | 0.25% | 1,021 |
| Jul 23, 2025 | 161.85 | 161.85 | 161.75 | 161.75 | 161.75 | 0.59% | 3,206 |
| Jul 22, 2025 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | 0.09% | 750 |
| Jul 21, 2025 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -0.40% | 1,000 |
| Jul 18, 2025 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | -0.06% | 1,485 |
| Jul 17, 2025 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | -0.49% | 1,151 |
| Jul 15, 2025 | 162.30 | 162.55 | 162.20 | 162.20 | 162.20 | -0.09% | 1,250 |
| Jul 14, 2025 | 162.05 | 162.35 | 162.05 | 162.35 | 162.35 | 0.15% | 1,346 |
| Jul 11, 2025 | 162.85 | 162.85 | 162.10 | 162.10 | 162.10 | -0.80% | 251 |
| Jul 9, 2025 | 162.65 | 163.40 | 162.60 | 163.40 | 163.40 | 0.55% | 2,255 |
| Jul 8, 2025 | 162.15 | 162.50 | 161.25 | 162.50 | 162.50 | -0.18% | 1,490 |
| Jul 7, 2025 | 162.80 | 162.85 | 162.80 | 162.80 | 162.80 | -0.06% | 2,104 |
| Jul 4, 2025 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | -0.15% | 1,035 |
| Jul 3, 2025 | 163.55 | 163.70 | 163.15 | 163.15 | 163.15 | - | 1,364 |
| Jul 2, 2025 | 163.55 | 163.70 | 163.15 | 163.15 | 163.15 | 0.99% | 751 |
| Jul 1, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - | 48 |
| Jun 30, 2025 | 161.65 | 161.70 | 161.55 | 161.55 | 161.55 | 0.22% | 4,120 |
| Jun 27, 2025 | 161.45 | 161.45 | 161.20 | 161.20 | 161.20 | 0.44% | 131 |
| Jun 26, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -1.17% | 1,000 |
| Jun 25, 2025 | 163.30 | 163.30 | 162.40 | 162.40 | 162.40 | -0.49% | 7,310 |
| Jun 24, 2025 | 163.50 | 163.70 | 163.20 | 163.20 | 163.20 | 0.34% | 5,429 |
| Jun 23, 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -0.40% | 508 |
| Jun 20, 2025 | 163.00 | 163.30 | 163.00 | 163.30 | 163.30 | -1.39% | 1,749 |
| Jun 16, 2025 | 166.25 | 166.25 | 165.60 | 165.60 | 165.60 | -1.05% | 950 |