Sparinvest Value Emerging Markets KL (CPH:SPIVEMKLA)
Denmark flag Denmark · Delayed Price · Currency is DKK
190.00
+2.85 (1.52%)
At close: Apr 14, 2026

CPH:SPIVEMKLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026189.25190.00188.05190.00190.001.52%867
Apr 13, 2026186.50187.20185.30187.15187.15-0.19%3,588
Apr 10, 2026187.05187.50186.15187.50187.501.11%1,051
Apr 9, 2026185.75185.75184.35185.45185.45-1.30%359
Apr 8, 2026186.15188.60185.70187.90187.905.00%1,850
Apr 7, 2026179.15179.80178.15178.95178.95-0.11%3,460
Apr 1, 2026178.50179.45178.50179.15179.152.96%2,068
Mar 31, 2026173.30174.00172.10174.00174.00-1.05%131
Mar 30, 2026174.00175.85174.00175.85175.85-0.40%1,712
Mar 27, 2026176.55176.55176.55176.55176.55-0.31%40
Mar 26, 2026177.90177.90177.10177.10177.10-1.45%373
Mar 25, 2026180.25180.45179.70179.70179.700.48%2,365
Mar 24, 2026177.55178.85177.10178.85178.85-0.39%3,471
Mar 23, 2026174.95179.55173.90179.55179.550.50%2,244
Mar 20, 2026181.45181.45178.65178.65178.65-0.42%1,126
Mar 19, 2026182.35182.35179.40179.40179.40-2.71%1,118
Mar 18, 2026184.45184.45184.40184.40184.400.46%138
Mar 17, 2026184.25184.45183.55183.55183.550.14%2,814
Mar 16, 2026182.85184.90181.80183.30183.300.25%6,052
Mar 13, 2026180.80183.60180.80182.85182.850.66%579
Mar 12, 2026184.50184.50180.95181.65181.65-1.73%1,926
Mar 11, 2026184.55185.00184.55184.85184.850.96%492
Mar 10, 2026183.00183.25182.30183.10183.102.55%4,022
Mar 9, 2026178.05178.85176.90178.55178.55-0.53%2,942
Mar 6, 2026183.00183.00179.50179.50179.50-2.37%283
Mar 5, 2026184.50186.00183.85183.85183.850.14%9,022
Mar 4, 2026181.15183.60180.05183.60183.60-0.27%2,247
Mar 3, 2026187.75187.75184.10184.10184.10-5.37%739
Mar 2, 2026193.85194.55193.05194.55194.55-1.14%822
Feb 27, 2026197.95198.15195.20196.80196.800.10%7,615
Feb 26, 2026198.00198.70196.60196.60196.60-0.28%1,681
Feb 25, 2026196.60198.05195.55197.15197.151.81%4,083
Feb 24, 2026192.45193.65192.45193.65193.650.62%3,233
Feb 23, 2026192.30192.80192.00192.45192.450.31%849
Feb 20, 2026190.55191.85190.50191.85191.850.68%1,603
Feb 19, 2026191.00191.00189.30190.55190.550.45%2,828
Feb 18, 2026188.45189.95188.45189.70189.700.69%423
Feb 17, 2026188.70188.80188.40188.40188.40-0.16%945
Feb 16, 2026189.00189.20187.75188.70188.700.32%3,703
Feb 13, 2026188.20188.40187.50188.10188.10-0.61%3,372
Feb 12, 2026189.00190.40189.00189.25189.250.64%2,032
Feb 11, 2026187.55188.70187.40188.05188.051.02%1,510
Feb 10, 2026185.65186.15185.00186.15186.151.69%4,189
Feb 9, 2026184.70184.70182.90183.05183.05-0.46%1,364
Feb 6, 2026181.60183.90180.45183.90183.901.21%709
Feb 5, 2026182.60182.75181.50181.70181.70-4.42%1,227
Feb 4, 2026188.75190.25188.75190.10185.200.13%1,601
Feb 3, 2026189.75189.85188.10189.85184.962.35%2,388
Feb 2, 2026184.45185.50184.45185.50180.72-1.33%247
Jan 30, 2026188.00188.00188.00188.00183.150.53%68