Sparinvest SICAV - Sparinvest Korte Obligationer KL (CPH:SPIKOOKLA)
Denmark · Delayed Price · Currency is DKK 113.50
+0.05 (0.04%)
Apr 14, 2026, 9:44 AM CET
CPH:SPIKOOKLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0.04% | 1 |
| Apr 13, 2026 | 113.60 | 113.60 | 113.45 | 113.45 | 113.45 | -0.18% | 2,754 |
| Apr 10, 2026 | 113.45 | 113.65 | 113.45 | 113.65 | 113.65 | 0.13% | 4,978 |
| Apr 9, 2026 | 113.55 | 113.70 | 113.50 | 113.50 | 113.50 | -0.35% | 1,336 |
| Apr 8, 2026 | 113.60 | 113.90 | 113.60 | 113.90 | 113.90 | 0.66% | 3,954 |
| Apr 7, 2026 | 113.35 | 113.35 | 113.15 | 113.15 | 113.15 | -0.31% | 2,960 |
| Apr 1, 2026 | 113.35 | 113.50 | 113.30 | 113.50 | 113.50 | 0.27% | 876 |
| Mar 31, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - | 1,100 |
| Mar 30, 2026 | 112.80 | 113.20 | 112.80 | 113.20 | 113.20 | 0.22% | 3,640 |
| Mar 27, 2026 | 112.80 | 112.95 | 112.75 | 112.95 | 112.95 | - | 7,876 |
| Mar 26, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -0.09% | 4,194 |
| Mar 24, 2026 | 113.35 | 113.35 | 113.05 | 113.05 | 113.05 | -0.26% | 1,737 |
| Mar 23, 2026 | 112.80 | 113.35 | 112.80 | 113.35 | 113.35 | 0.22% | 5,003 |
| Mar 20, 2026 | 113.35 | 113.35 | 113.10 | 113.10 | 113.10 | -0.44% | 2,447 |
| Mar 19, 2026 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | 0.09% | 2,199 |
| Mar 18, 2026 | 113.90 | 113.90 | 113.50 | 113.50 | 113.50 | -0.13% | 2,888 |
| Mar 17, 2026 | 113.60 | 113.65 | 113.60 | 113.65 | 113.65 | 0.04% | 9,143 |
| Mar 16, 2026 | 113.55 | 113.70 | 113.55 | 113.60 | 113.60 | -0.09% | 1,403 |
| Mar 13, 2026 | 113.70 | 113.75 | 113.70 | 113.70 | 113.70 | 0.09% | 1,883 |
| Mar 12, 2026 | 113.80 | 113.85 | 113.60 | 113.60 | 113.60 | -0.22% | 1,796 |
| Mar 11, 2026 | 113.80 | 113.85 | 113.80 | 113.85 | 113.85 | - | 3,001 |
| Mar 10, 2026 | 114.00 | 114.00 | 113.80 | 113.85 | 113.85 | 0.40% | 43,476 |
| Mar 9, 2026 | 113.50 | 113.55 | 113.40 | 113.40 | 113.40 | -0.35% | 12,331 |
| Mar 6, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | -0.22% | 507 |
| Mar 5, 2026 | 114.20 | 114.20 | 114.05 | 114.05 | 114.05 | -0.26% | 7,888 |
| Mar 4, 2026 | 114.10 | 114.35 | 114.10 | 114.35 | 114.35 | 0.26% | 1,140 |
| Mar 3, 2026 | 114.30 | 114.30 | 114.05 | 114.05 | 114.05 | -0.39% | 6,104 |
| Mar 2, 2026 | 114.55 | 114.55 | 114.40 | 114.50 | 114.50 | - | 270 |
| Feb 27, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.17% | 400 |
| Feb 26, 2026 | 114.50 | 114.50 | 114.30 | 114.30 | 114.30 | -0.13% | 5,100 |
| Feb 25, 2026 | 114.25 | 114.45 | 114.25 | 114.45 | 114.45 | - | 4,505 |
| Feb 24, 2026 | 114.30 | 114.45 | 114.30 | 114.45 | 114.45 | 0.18% | 2,114 |
| Feb 23, 2026 | 114.35 | 114.40 | 114.20 | 114.25 | 114.25 | -0.09% | 6,141 |
| Feb 20, 2026 | 114.20 | 114.35 | 114.20 | 114.35 | 114.35 | - | 2,642 |
| Feb 18, 2026 | 114.20 | 114.35 | 114.20 | 114.35 | 114.35 | 0.13% | 2,372 |
| Feb 17, 2026 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -0.09% | 225 |
| Feb 16, 2026 | 114.15 | 114.30 | 114.10 | 114.30 | 114.30 | 0.04% | 9,338 |
| Feb 13, 2026 | 114.10 | 114.25 | 114.10 | 114.25 | 114.25 | 0.18% | 3,334 |
| Feb 12, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | 0.04% | 411 |
| Feb 11, 2026 | 114.10 | 114.10 | 114.00 | 114.00 | 114.00 | -0.18% | 381 |
| Feb 10, 2026 | 114.10 | 114.20 | 114.10 | 114.20 | 114.20 | 0.04% | 693 |
| Feb 9, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - | 3,148 |
| Feb 6, 2026 | 114.10 | 114.15 | 114.10 | 114.15 | 114.15 | 0.04% | 5,010 |
| Feb 5, 2026 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | -3.06% | 39,075 |
| Feb 4, 2026 | 117.60 | 117.70 | 117.60 | 117.70 | 114.00 | 0.13% | 1,822 |
| Feb 3, 2026 | 117.75 | 117.75 | 117.55 | 117.55 | 113.85 | -0.17% | 1,800 |
| Feb 2, 2026 | 117.75 | 117.75 | 117.60 | 117.75 | 114.05 | - | 5,629 |
| Jan 30, 2026 | 117.55 | 117.75 | 117.55 | 117.75 | 114.05 | -0.04% | 803 |
| Jan 29, 2026 | 117.55 | 117.80 | 117.55 | 117.80 | 114.10 | 0.08% | 2,632 |
| Jan 28, 2026 | 117.65 | 117.70 | 117.65 | 117.70 | 114.00 | 0.09% | 9,345 |