Sparinvest Value Aktier KL (CPH:SPIVAKLA)
Denmark · Delayed Price · Currency is DKK 620.00
+9.20 (1.51%)
Apr 30, 2026, 4:52 PM CET
CPH:SPIVAKLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 610.80 | 620.00 | 610.30 | 620.00 | 620.00 | 1.51% | 8,401 |
| Apr 29, 2026 | 611.80 | 613.30 | 610.50 | 610.80 | 610.80 | 0.11% | 3,426 |
| Apr 28, 2026 | 612.00 | 613.30 | 608.90 | 610.10 | 610.10 | -0.11% | 10,087 |
| Apr 27, 2026 | 609.30 | 612.50 | 608.30 | 610.80 | 610.80 | -0.38% | 4,121 |
| Apr 24, 2026 | 614.30 | 616.80 | 611.70 | 613.10 | 613.10 | -0.16% | 5,301 |
| Apr 23, 2026 | 612.70 | 615.30 | 609.70 | 614.10 | 614.10 | 0.05% | 10,384 |
| Apr 22, 2026 | 617.40 | 619.10 | 613.80 | 613.80 | 613.80 | -0.92% | 2,494 |
| Apr 21, 2026 | 618.10 | 619.90 | 618.10 | 619.50 | 619.50 | 0.23% | 4,455 |
| Apr 20, 2026 | 614.90 | 618.30 | 613.80 | 618.10 | 618.10 | -0.03% | 7,879 |
| Apr 17, 2026 | 611.00 | 618.30 | 611.00 | 618.30 | 618.30 | 1.73% | 1,188 |
| Apr 16, 2026 | 606.60 | 610.20 | 606.10 | 607.80 | 607.80 | 0.21% | 2,918 |
| Apr 15, 2026 | 609.10 | 610.60 | 606.50 | 606.50 | 606.50 | -0.28% | 4,236 |
| Apr 14, 2026 | 609.70 | 611.10 | 608.20 | 608.20 | 608.20 | 0.28% | 6,424 |
| Apr 13, 2026 | 603.80 | 606.50 | 603.80 | 606.50 | 606.50 | -0.59% | 4,373 |
| Apr 10, 2026 | 610.00 | 611.90 | 609.60 | 610.10 | 610.10 | 0.41% | 3,146 |
| Apr 9, 2026 | 608.00 | 608.30 | 605.10 | 607.60 | 607.60 | -0.08% | 3,023 |
| Apr 8, 2026 | 607.50 | 610.20 | 607.00 | 608.10 | 608.10 | 2.10% | 5,554 |
| Apr 7, 2026 | 597.90 | 597.90 | 595.50 | 595.60 | 595.60 | 0.25% | 3,913 |
| Apr 1, 2026 | 594.30 | 595.50 | 592.20 | 594.10 | 594.10 | 1.35% | 5,875 |
| Mar 31, 2026 | 586.50 | 587.30 | 585.20 | 586.20 | 586.20 | 0.64% | 4,073 |
| Mar 30, 2026 | 580.20 | 584.80 | 580.20 | 582.50 | 582.50 | 0.14% | 4,347 |
| Mar 27, 2026 | 584.40 | 584.40 | 580.20 | 581.70 | 581.70 | -0.85% | 5,874 |
| Mar 26, 2026 | 586.10 | 590.00 | 584.10 | 586.70 | 586.70 | -0.20% | 3,039 |
| Mar 25, 2026 | 588.90 | 589.00 | 586.40 | 587.90 | 587.90 | 1.48% | 6,482 |
| Mar 24, 2026 | 575.80 | 579.30 | 572.10 | 579.30 | 579.30 | 0.31% | 6,399 |
| Mar 23, 2026 | 562.20 | 579.00 | 561.60 | 577.50 | 577.50 | 1.09% | 8,755 |
| Mar 20, 2026 | 576.90 | 577.90 | 570.20 | 571.30 | 571.30 | -0.63% | 8,621 |
| Mar 19, 2026 | 579.80 | 580.50 | 574.90 | 574.90 | 574.90 | -1.78% | 12,008 |
| Mar 18, 2026 | 592.00 | 592.00 | 585.30 | 585.30 | 585.30 | -0.96% | 5,071 |
| Mar 17, 2026 | 586.00 | 592.20 | 585.00 | 591.00 | 591.00 | 0.31% | 6,015 |
| Mar 16, 2026 | 587.00 | 591.50 | 586.50 | 589.20 | 589.20 | 0.24% | 7,809 |
| Mar 13, 2026 | 584.30 | 591.90 | 584.30 | 587.80 | 587.80 | 0.05% | 7,107 |
| Mar 12, 2026 | 587.30 | 587.60 | 586.20 | 587.50 | 587.50 | 0.07% | 4,652 |
| Mar 11, 2026 | 587.70 | 590.00 | 586.40 | 587.10 | 587.10 | -1.08% | 5,453 |
| Mar 10, 2026 | 592.90 | 593.50 | 587.40 | 593.50 | 593.50 | 1.78% | 8,217 |
| Mar 9, 2026 | 582.30 | 584.50 | 578.70 | 583.10 | 583.10 | -0.85% | 5,101 |
| Mar 6, 2026 | 597.80 | 598.00 | 586.10 | 588.10 | 588.10 | -2.73% | 7,713 |
| Mar 5, 2026 | 603.60 | 606.40 | 601.00 | 604.60 | 604.60 | 0.35% | 7,339 |
| Mar 4, 2026 | 600.50 | 606.10 | 600.50 | 602.50 | 602.50 | 1.36% | 3,297 |
| Mar 3, 2026 | 601.10 | 601.10 | 593.50 | 594.40 | 594.40 | -2.38% | 7,626 |
| Mar 2, 2026 | 604.20 | 608.90 | 604.20 | 608.90 | 608.90 | - | 12,874 |
| Feb 27, 2026 | 612.90 | 613.60 | 607.80 | 608.90 | 608.90 | -0.51% | 5,988 |
| Feb 26, 2026 | 612.30 | 613.00 | 611.20 | 612.00 | 612.00 | 0.29% | 2,153 |
| Feb 25, 2026 | 611.50 | 615.10 | 610.20 | 610.20 | 610.20 | -0.41% | 1,372 |
| Feb 24, 2026 | 611.90 | 613.80 | 611.20 | 612.70 | 612.70 | 0.18% | 1,181 |
| Feb 23, 2026 | 614.20 | 616.60 | 611.60 | 611.60 | 611.60 | -0.75% | 5,138 |
| Feb 20, 2026 | 616.70 | 616.80 | 614.10 | 616.20 | 616.20 | 0.10% | 3,324 |
| Feb 19, 2026 | 617.20 | 617.20 | 614.50 | 615.60 | 615.60 | -0.29% | 6,170 |
| Feb 18, 2026 | 613.80 | 617.60 | 612.80 | 617.40 | 617.40 | 1.33% | 12,310 |
| Feb 17, 2026 | 611.30 | 614.40 | 609.30 | 609.30 | 609.30 | -0.33% | 14,387 |