SKAGEN - Focus (CPH:SKIFOA)
Denmark · Delayed Price · Currency is DKK 167.35
+4.30 (2.64%)
At close: Mar 10, 2026
SKAGEN - Focus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 166.45 | 167.35 | 166.10 | 167.35 | 167.35 | 2.64% | 3,179 |
| Mar 9, 2026 | 162.90 | 163.05 | 161.85 | 163.05 | 163.05 | -4.43% | 2,129 |
| Mar 6, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.09% | 3 |
| Mar 5, 2026 | 171.80 | 171.80 | 170.75 | 170.75 | 170.75 | 1.04% | 241 |
| Mar 4, 2026 | 167.35 | 169.00 | 166.20 | 169.00 | 169.00 | -3.04% | 711 |
| Mar 3, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -2.82% | 15 |
| Mar 2, 2026 | 179.20 | 179.40 | 178.40 | 179.35 | 179.35 | -1.78% | 181 |
| Feb 26, 2026 | 182.25 | 183.00 | 182.25 | 182.60 | 182.60 | 0.74% | 1,031 |
| Feb 24, 2026 | 180.45 | 181.25 | 179.40 | 181.25 | 181.25 | 0.14% | 262 |
| Feb 23, 2026 | 181.65 | 181.65 | 181.00 | 181.00 | 181.00 | -0.49% | 248 |
| Feb 20, 2026 | 180.40 | 181.90 | 180.40 | 181.90 | 181.90 | 2.39% | 196 |
| Feb 17, 2026 | 178.00 | 178.50 | 177.40 | 177.65 | 177.65 | -0.20% | 1,627 |
| Feb 16, 2026 | 179.25 | 179.25 | 178.00 | 178.00 | 178.00 | 0.14% | 442 |
| Feb 13, 2026 | 178.55 | 178.55 | 177.75 | 177.75 | 177.75 | -1.96% | 720 |
| Feb 12, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | 1.06% | 140 |
| Feb 11, 2026 | 179.65 | 180.35 | 179.40 | 179.40 | 179.40 | 1.50% | 1,621 |
| Feb 10, 2026 | 175.70 | 176.75 | 175.70 | 176.75 | 176.75 | 2.20% | 100 |
| Feb 9, 2026 | 174.05 | 174.05 | 172.95 | 172.95 | 172.95 | 1.29% | 63 |
| Feb 6, 2026 | 170.40 | 170.75 | 170.40 | 170.75 | 170.75 | -0.50% | 324 |
| Feb 5, 2026 | 172.70 | 172.70 | 171.60 | 171.60 | 171.60 | -1.29% | 657 |
| Feb 4, 2026 | 173.75 | 173.85 | 173.75 | 173.85 | 173.85 | 1.19% | 116 |
| Feb 3, 2026 | 171.15 | 171.95 | 171.15 | 171.80 | 171.80 | 2.44% | 381 |
| Feb 2, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -0.30% | 1 |
| Jan 29, 2026 | 168.95 | 168.95 | 168.20 | 168.20 | 168.20 | -0.59% | 2,500 |
| Jan 28, 2026 | 167.80 | 169.20 | 167.80 | 169.20 | 169.20 | -0.24% | 131 |
| Jan 27, 2026 | 168.50 | 169.60 | 168.50 | 169.60 | 169.60 | -0.15% | 15 |
| Jan 23, 2026 | 171.05 | 171.05 | 169.80 | 169.85 | 169.85 | 0.32% | 226 |
| Jan 22, 2026 | 168.85 | 169.30 | 168.80 | 169.30 | 169.30 | 1.29% | 601 |
| Jan 21, 2026 | 166.70 | 167.15 | 166.70 | 167.15 | 167.15 | 1.27% | 14,995 |
| Jan 20, 2026 | 166.75 | 166.75 | 165.05 | 165.05 | 165.05 | -1.05% | 1,066 |
| Jan 19, 2026 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | -0.54% | 197 |
| Jan 16, 2026 | 169.70 | 169.70 | 167.70 | 167.70 | 167.70 | -0.50% | 102 |
| Jan 14, 2026 | 168.25 | 168.55 | 168.25 | 168.55 | 168.55 | 0.18% | 334 |
| Jan 13, 2026 | 168.45 | 169.00 | 168.25 | 168.25 | 168.25 | 0.93% | 151 |
| Jan 12, 2026 | 166.75 | 166.75 | 166.70 | 166.70 | 166.70 | -0.03% | 196 |
| Jan 9, 2026 | 167.80 | 167.80 | 166.75 | 166.75 | 166.75 | 0.94% | 83 |
| Jan 8, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.96% | 300 |
| Jan 7, 2026 | 167.60 | 167.80 | 166.80 | 166.80 | 166.80 | 0.79% | 254 |
| Jan 6, 2026 | 165.35 | 166.40 | 165.35 | 165.50 | 165.50 | 0.09% | 246 |
| Jan 5, 2026 | 165.50 | 165.50 | 165.35 | 165.35 | 165.35 | 1.16% | 111 |
| Jan 2, 2026 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | 0.71% | 100 |
| Dec 29, 2025 | 163.65 | 163.65 | 162.30 | 162.30 | 162.30 | 1.09% | 25 |
| Dec 23, 2025 | 160.90 | 161.80 | 160.55 | 160.55 | 160.55 | -0.22% | 105 |
| Dec 22, 2025 | 161.15 | 161.75 | 160.90 | 160.90 | 160.90 | -0.09% | 47 |
| Dec 19, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 161.05 | 0.03% | 238 |
| Dec 18, 2025 | 160.50 | 161.00 | 160.50 | 161.00 | 161.00 | 0.09% | 1,735 |
| Dec 17, 2025 | 161.35 | 161.35 | 160.85 | 160.85 | 160.85 | -0.31% | 10 |
| Dec 15, 2025 | 161.05 | 161.35 | 161.05 | 161.35 | 161.35 | - | 903 |
| Dec 12, 2025 | 161.10 | 161.80 | 161.10 | 161.35 | 161.35 | 1.41% | 3,695 |
| Dec 11, 2025 | 159.60 | 159.60 | 159.10 | 159.10 | 159.10 | 0.51% | 670 |