Sparinvest Momentum Aktier Akk. KL (CPH:SPIBDAAKKKLA)
Denmark · Delayed Price · Currency is DKK 274.40
+2.00 (0.73%)
At close: Mar 13, 2026
CPH:SPIBDAAKKKLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 272.60 | 275.50 | 272.60 | 274.40 | 274.40 | 0.73% | 10,508 |
| Mar 12, 2026 | 273.90 | 274.30 | 272.40 | 272.40 | 272.40 | -0.95% | 12,838 |
| Mar 11, 2026 | 275.50 | 276.10 | 275.00 | 275.00 | 275.00 | -0.72% | 7,475 |
| Mar 10, 2026 | 276.60 | 277.20 | 274.90 | 277.00 | 277.00 | 1.69% | 20,801 |
| Mar 9, 2026 | 270.70 | 272.40 | 270.10 | 272.40 | 272.40 | -0.66% | 7,680 |
| Mar 6, 2026 | 277.30 | 277.30 | 272.50 | 274.20 | 274.20 | -0.94% | 15,996 |
| Mar 5, 2026 | 277.50 | 278.90 | 276.80 | 276.80 | 276.80 | -0.47% | 9,377 |
| Mar 4, 2026 | 276.80 | 278.10 | 276.10 | 278.10 | 278.10 | 1.79% | 23,000 |
| Mar 3, 2026 | 275.70 | 276.10 | 273.20 | 273.20 | 273.20 | -1.83% | 54,258 |
| Mar 2, 2026 | 276.30 | 278.70 | 276.30 | 278.30 | 278.30 | -0.07% | 14,828 |
| Feb 27, 2026 | 278.80 | 279.30 | 277.60 | 278.50 | 278.50 | 0.07% | 8,514 |
| Feb 26, 2026 | 279.40 | 279.70 | 277.60 | 278.30 | 278.30 | -0.29% | 3,016 |
| Feb 25, 2026 | 278.10 | 279.10 | 278.10 | 279.10 | 279.10 | 0.58% | 1,233 |
| Feb 24, 2026 | 276.60 | 277.50 | 276.00 | 277.50 | 277.50 | 0.14% | 7,833 |
| Feb 23, 2026 | 278.10 | 278.50 | 277.10 | 277.10 | 277.10 | -0.75% | 2,168 |
| Feb 20, 2026 | 278.50 | 279.20 | 277.10 | 279.20 | 279.20 | 0.25% | 11,445 |
| Feb 19, 2026 | 278.70 | 278.70 | 277.90 | 278.50 | 278.50 | 0.18% | 6,909 |
| Feb 18, 2026 | 277.20 | 278.00 | 276.90 | 278.00 | 278.00 | 1.39% | 5,247 |
| Feb 17, 2026 | 275.20 | 275.50 | 274.20 | 274.20 | 274.20 | -0.51% | 12,650 |
| Feb 16, 2026 | 276.40 | 276.60 | 275.40 | 275.60 | 275.60 | -0.25% | 8,196 |
| Feb 13, 2026 | 274.40 | 276.30 | 274.10 | 276.30 | 276.30 | -1.04% | 10,350 |
| Feb 12, 2026 | 279.10 | 279.30 | 279.10 | 279.20 | 279.20 | 0.58% | 5,448 |
| Feb 11, 2026 | 276.70 | 279.70 | 276.70 | 277.60 | 277.60 | 0.25% | 4,600 |
| Feb 10, 2026 | 276.70 | 277.20 | 276.70 | 276.90 | 276.90 | 0.69% | 19,229 |
| Feb 9, 2026 | 275.40 | 275.40 | 273.70 | 275.00 | 275.00 | 0.15% | 5,976 |
| Feb 6, 2026 | 271.10 | 274.60 | 271.10 | 274.60 | 274.60 | 0.73% | 18,444 |
| Feb 5, 2026 | 274.40 | 274.40 | 271.70 | 272.60 | 272.60 | -1.41% | 13,440 |
| Feb 3, 2026 | 282.30 | 282.30 | 276.20 | 276.50 | 276.50 | -1.64% | 9,245 |
| Feb 2, 2026 | 277.20 | 281.20 | 277.10 | 281.10 | 281.10 | 0.93% | 18,453 |
| Jan 30, 2026 | 276.90 | 278.50 | 276.90 | 278.50 | 278.50 | 0.80% | 3,572 |
| Jan 29, 2026 | 279.70 | 279.70 | 276.30 | 276.30 | 276.30 | -1.25% | 5,754 |
| Jan 28, 2026 | 280.50 | 280.50 | 279.40 | 279.80 | 279.80 | 0.07% | 1,736 |
| Jan 27, 2026 | 282.80 | 282.90 | 279.60 | 279.60 | 279.60 | -0.71% | 8,343 |
| Jan 26, 2026 | 280.50 | 281.90 | 279.60 | 281.60 | 281.60 | -0.32% | 5,315 |
| Jan 23, 2026 | 283.00 | 283.00 | 282.50 | 282.50 | 282.50 | -0.14% | 2,878 |
| Jan 22, 2026 | 283.50 | 284.00 | 282.90 | 282.90 | 282.90 | 0.75% | 13,280 |
| Jan 21, 2026 | 279.60 | 280.80 | 277.60 | 280.80 | 280.80 | -0.04% | 4,924 |
| Jan 20, 2026 | 279.30 | 281.00 | 279.30 | 280.90 | 280.90 | -0.85% | 10,350 |
| Jan 19, 2026 | 284.20 | 284.20 | 283.00 | 283.30 | 283.30 | -1.46% | 15,528 |
| Jan 16, 2026 | 288.30 | 288.30 | 287.10 | 287.50 | 287.50 | 0.14% | 678 |
| Jan 15, 2026 | 286.20 | 287.10 | 286.20 | 287.10 | 287.10 | 0.74% | 4,399 |
| Jan 14, 2026 | 285.10 | 285.30 | 285.00 | 285.00 | 285.00 | -0.49% | 2,369 |
| Jan 13, 2026 | 288.10 | 288.10 | 286.40 | 286.40 | 286.40 | -0.14% | 4,600 |
| Jan 12, 2026 | 286.30 | 286.80 | 286.10 | 286.80 | 286.80 | -0.42% | 8,294 |
| Jan 9, 2026 | 286.70 | 288.50 | 286.70 | 288.00 | 288.00 | 0.88% | 7,168 |
| Jan 8, 2026 | 285.00 | 285.50 | 284.70 | 285.50 | 285.50 | -0.24% | 730 |
| Jan 7, 2026 | 285.60 | 286.20 | 285.40 | 286.20 | 286.20 | 1.02% | 3,593 |
| Jan 6, 2026 | 282.10 | 283.30 | 282.10 | 283.30 | 283.30 | 0.64% | 2,700 |
| Jan 5, 2026 | 280.70 | 281.50 | 280.70 | 281.50 | 281.50 | 0.64% | 2,975 |
| Jan 2, 2026 | 279.60 | 279.90 | 279.60 | 279.70 | 279.70 | 0.43% | 9,643 |