Sparindex INDEX OMX C25 KL (CPH:SPIC25KL)
Denmark · Delayed Price · Currency is DKK 237.70
+2.50 (1.06%)
Apr 1, 2026, 4:54 PM CET
CPH:SPIC25KL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 237.00 | 238.20 | 236.60 | 237.70 | 237.70 | 1.06% | 40,227 |
| Mar 31, 2026 | 233.50 | 235.80 | 233.10 | 235.20 | 235.20 | 1.51% | 25,712 |
| Mar 30, 2026 | 227.90 | 231.70 | 227.90 | 231.70 | 231.70 | 2.03% | 43,382 |
| Mar 27, 2026 | 227.40 | 227.40 | 225.70 | 227.10 | 227.10 | -0.79% | 61,548 |
| Mar 26, 2026 | 225.10 | 229.50 | 224.80 | 228.90 | 228.90 | 1.28% | 42,425 |
| Mar 25, 2026 | 228.00 | 228.50 | 225.70 | 226.00 | 226.00 | 0.44% | 56,233 |
| Mar 24, 2026 | 224.50 | 225.00 | 223.00 | 225.00 | 225.00 | -0.18% | 45,184 |
| Mar 23, 2026 | 218.50 | 226.80 | 218.00 | 225.40 | 225.40 | 0.99% | 64,722 |
| Mar 20, 2026 | 226.30 | 226.70 | 223.00 | 223.20 | 223.20 | -1.20% | 47,273 |
| Mar 19, 2026 | 227.80 | 228.00 | 225.00 | 225.90 | 225.90 | -2.25% | 76,688 |
| Mar 18, 2026 | 233.10 | 233.60 | 230.20 | 231.10 | 231.10 | -0.77% | 49,491 |
| Mar 17, 2026 | 231.10 | 233.80 | 231.10 | 232.90 | 232.90 | 0.82% | 58,050 |
| Mar 16, 2026 | 229.10 | 231.90 | 228.90 | 231.00 | 231.00 | 0.96% | 33,614 |
| Mar 13, 2026 | 227.50 | 231.10 | 227.20 | 228.80 | 228.80 | -0.17% | 61,046 |
| Mar 12, 2026 | 229.60 | 231.30 | 228.10 | 229.20 | 229.20 | -0.61% | 44,026 |
| Mar 11, 2026 | 231.20 | 231.60 | 229.80 | 230.60 | 230.60 | -0.73% | 36,901 |
| Mar 10, 2026 | 233.30 | 234.40 | 232.00 | 232.30 | 232.30 | 1.09% | 45,312 |
| Mar 9, 2026 | 228.40 | 230.50 | 227.90 | 229.80 | 229.80 | -1.03% | 96,439 |
| Mar 6, 2026 | 235.30 | 235.80 | 231.20 | 232.20 | 232.20 | -1.65% | 48,619 |
| Mar 5, 2026 | 235.60 | 237.90 | 235.10 | 236.10 | 236.10 | 0.21% | 48,496 |
| Mar 4, 2026 | 231.90 | 235.70 | 231.10 | 235.60 | 235.60 | 2.39% | 71,570 |
| Mar 3, 2026 | 232.10 | 232.40 | 229.20 | 230.10 | 230.10 | -2.79% | 80,627 |
| Mar 2, 2026 | 236.00 | 236.90 | 235.20 | 236.70 | 236.70 | -0.21% | 77,758 |
| Feb 27, 2026 | 237.40 | 238.20 | 236.30 | 237.20 | 237.20 | 0.25% | 30,901 |
| Feb 26, 2026 | 236.10 | 237.00 | 235.30 | 236.60 | 236.60 | -0.04% | 46,965 |
| Feb 25, 2026 | 237.40 | 238.80 | 236.50 | 236.70 | 236.70 | -0.59% | 64,773 |
| Feb 24, 2026 | 237.70 | 239.00 | 236.70 | 238.10 | 238.10 | -0.83% | 54,487 |
| Feb 23, 2026 | 247.30 | 247.40 | 240.00 | 240.10 | 240.10 | -3.50% | 71,874 |
| Feb 20, 2026 | 247.50 | 248.80 | 246.50 | 248.80 | 248.80 | 0.69% | 42,028 |
| Feb 19, 2026 | 248.60 | 248.60 | 246.50 | 247.10 | 247.10 | -0.96% | 38,803 |
| Feb 18, 2026 | 248.70 | 249.70 | 248.40 | 249.50 | 249.50 | 0.40% | 53,528 |
| Feb 17, 2026 | 248.00 | 249.00 | 247.50 | 248.50 | 248.50 | 0.69% | 57,362 |
| Feb 16, 2026 | 247.90 | 248.00 | 246.30 | 246.80 | 246.80 | -0.56% | 55,440 |
| Feb 13, 2026 | 248.60 | 248.60 | 246.50 | 248.20 | 248.20 | -0.60% | 102,737 |
| Feb 12, 2026 | 254.80 | 255.40 | 249.70 | 249.70 | 249.70 | -1.65% | 28,616 |
| Feb 11, 2026 | 254.90 | 255.00 | 252.90 | 253.90 | 253.90 | -0.90% | 46,523 |
| Feb 10, 2026 | 255.40 | 256.40 | 254.90 | 256.20 | 256.20 | 0.16% | 53,486 |
| Feb 9, 2026 | 255.90 | 256.50 | 255.50 | 255.80 | 255.80 | 1.03% | 111,564 |
| Feb 6, 2026 | 252.60 | 254.50 | 252.50 | 253.20 | 253.20 | 0.80% | 73,912 |
| Feb 5, 2026 | 254.50 | 255.80 | 249.60 | 251.20 | 251.20 | -5.67% | 98,560 |
| Feb 4, 2026 | 262.40 | 268.00 | 261.50 | 266.30 | 257.80 | -2.13% | 108,062 |
| Feb 3, 2026 | 273.40 | 273.80 | 271.60 | 272.10 | 263.41 | -0.33% | 55,428 |
| Feb 2, 2026 | 269.10 | 273.50 | 268.50 | 273.00 | 264.29 | 1.07% | 56,996 |
| Jan 30, 2026 | 269.40 | 271.30 | 269.10 | 270.10 | 261.48 | 0.60% | 27,937 |
| Jan 29, 2026 | 270.00 | 270.60 | 268.50 | 268.50 | 259.93 | -0.56% | 34,493 |
| Jan 28, 2026 | 271.80 | 271.80 | 269.70 | 270.00 | 261.38 | -1.42% | 38,115 |
| Jan 27, 2026 | 273.70 | 274.60 | 273.20 | 273.90 | 265.16 | 0.22% | 24,366 |
| Jan 26, 2026 | 272.70 | 274.20 | 272.10 | 273.30 | 264.58 | 0.74% | 51,259 |
| Jan 23, 2026 | 273.20 | 273.40 | 271.30 | 271.30 | 262.64 | -0.70% | 42,034 |
| Jan 22, 2026 | 271.00 | 273.50 | 270.80 | 273.20 | 264.48 | 2.28% | 62,738 |