Stonehenge Value Mix Akkumulerende KL (CPH:SHIVMAKL)
Denmark · Delayed Price · Currency is DKK 158.40
-0.05 (-0.03%)
Inactive · Last trade price on Sep 2, 2025
CPH:SHIVMAKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 158.35 | 158.40 | 158.35 | 158.40 | 158.40 | -0.03% | 1,931 |
| Aug 28, 2025 | 159.70 | 159.70 | 158.45 | 158.45 | 158.45 | -1.74% | 3,650 |
| Aug 22, 2025 | 161.25 | 161.25 | 161.25 | 161.25 | 161.25 | 0.44% | 90 |
| Aug 21, 2025 | 160.60 | 160.60 | 160.50 | 160.55 | 160.55 | -0.50% | 26,505 |
| Aug 20, 2025 | 160.25 | 161.35 | 160.25 | 161.35 | 161.35 | 1.10% | 290 |
| Aug 18, 2025 | 159.15 | 159.60 | 159.15 | 159.60 | 159.60 | 0.13% | 211 |
| Aug 15, 2025 | 158.70 | 159.40 | 158.70 | 159.40 | 159.40 | 1.69% | 151 |
| Aug 6, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | -0.63% | 405 |
| Jul 28, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | -0.54% | 430 |
| Jul 11, 2025 | 158.60 | 158.60 | 158.60 | 158.60 | 158.60 | -0.41% | 329 |
| Jul 2, 2025 | 159.00 | 159.25 | 159.00 | 159.25 | 159.25 | 0.73% | 318 |
| Jun 27, 2025 | 157.75 | 158.10 | 157.75 | 158.10 | 158.10 | -0.13% | 11 |
| Jun 25, 2025 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.35% | 251 |
| Jun 20, 2025 | 158.55 | 158.85 | 158.55 | 158.85 | 158.85 | -2.16% | 318 |
| Jun 4, 2025 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | -0.12% | 39 |
| Jun 3, 2025 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 0.06% | 349 |
| Jun 2, 2025 | 162.55 | 162.55 | 162.45 | 162.45 | 162.45 | -0.12% | 351 |
| May 23, 2025 | 162.50 | 162.65 | 162.50 | 162.65 | 162.65 | 0.43% | 901 |
| May 13, 2025 | 162.30 | 162.30 | 161.95 | 161.95 | 161.95 | - | 201 |
| May 12, 2025 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | -0.12% | 1,103 |
| Apr 30, 2025 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 0.78% | 200 |
| Apr 24, 2025 | 161.05 | 161.05 | 160.90 | 160.90 | 160.90 | -0.43% | 550 |
| Apr 23, 2025 | 161.75 | 161.75 | 161.60 | 161.60 | 161.60 | 2.73% | 700 |
| Apr 11, 2025 | 156.80 | 157.30 | 156.50 | 157.30 | 157.30 | 1.32% | 3,850 |
| Apr 9, 2025 | 156.10 | 156.10 | 155.25 | 155.25 | 155.25 | -2.79% | 2,450 |
| Apr 8, 2025 | 158.50 | 160.15 | 158.45 | 159.70 | 159.70 | 1.11% | 3,500 |
| Apr 7, 2025 | 156.85 | 158.30 | 156.85 | 157.95 | 157.95 | -2.86% | 7,400 |
| Apr 4, 2025 | 165.00 | 165.00 | 162.50 | 162.60 | 162.60 | -1.57% | 4,450 |
| Apr 3, 2025 | 164.05 | 165.35 | 164.05 | 165.20 | 165.20 | -0.30% | 2,351 |
| Apr 2, 2025 | 165.90 | 165.90 | 165.65 | 165.70 | 165.70 | -0.75% | 2,351 |
| Apr 1, 2025 | 167.00 | 167.00 | 166.95 | 166.95 | 166.95 | 0.36% | 2,001 |
| Mar 31, 2025 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | -0.18% | 2,000 |
| Mar 17, 2025 | 165.80 | 166.65 | 165.80 | 166.65 | 166.65 | 1.18% | 1,901 |
| Mar 13, 2025 | 164.85 | 164.85 | 164.70 | 164.70 | 164.70 | -1.05% | 608 |
| Mar 12, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | 0.39% | 172 |