Sparinvest Value Emerging Markets KL (CPH:SPIVEMKLA)
Denmark · Delayed Price · Currency is DKK 190.00
+2.85 (1.52%)
At close: Apr 14, 2026
CPH:SPIVEMKLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 189.25 | 190.00 | 188.05 | 190.00 | 190.00 | 1.52% | 867 |
| Apr 13, 2026 | 186.50 | 187.20 | 185.30 | 187.15 | 187.15 | -0.19% | 3,588 |
| Apr 10, 2026 | 187.05 | 187.50 | 186.15 | 187.50 | 187.50 | 1.11% | 1,051 |
| Apr 9, 2026 | 185.75 | 185.75 | 184.35 | 185.45 | 185.45 | -1.30% | 359 |
| Apr 8, 2026 | 186.15 | 188.60 | 185.70 | 187.90 | 187.90 | 5.00% | 1,850 |
| Apr 7, 2026 | 179.15 | 179.80 | 178.15 | 178.95 | 178.95 | -0.11% | 3,460 |
| Apr 1, 2026 | 178.50 | 179.45 | 178.50 | 179.15 | 179.15 | 2.96% | 2,068 |
| Mar 31, 2026 | 173.30 | 174.00 | 172.10 | 174.00 | 174.00 | -1.05% | 131 |
| Mar 30, 2026 | 174.00 | 175.85 | 174.00 | 175.85 | 175.85 | -0.40% | 1,712 |
| Mar 27, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | -0.31% | 40 |
| Mar 26, 2026 | 177.90 | 177.90 | 177.10 | 177.10 | 177.10 | -1.45% | 373 |
| Mar 25, 2026 | 180.25 | 180.45 | 179.70 | 179.70 | 179.70 | 0.48% | 2,365 |
| Mar 24, 2026 | 177.55 | 178.85 | 177.10 | 178.85 | 178.85 | -0.39% | 3,471 |
| Mar 23, 2026 | 174.95 | 179.55 | 173.90 | 179.55 | 179.55 | 0.50% | 2,244 |
| Mar 20, 2026 | 181.45 | 181.45 | 178.65 | 178.65 | 178.65 | -0.42% | 1,126 |
| Mar 19, 2026 | 182.35 | 182.35 | 179.40 | 179.40 | 179.40 | -2.71% | 1,118 |
| Mar 18, 2026 | 184.45 | 184.45 | 184.40 | 184.40 | 184.40 | 0.46% | 138 |
| Mar 17, 2026 | 184.25 | 184.45 | 183.55 | 183.55 | 183.55 | 0.14% | 2,814 |
| Mar 16, 2026 | 182.85 | 184.90 | 181.80 | 183.30 | 183.30 | 0.25% | 6,052 |
| Mar 13, 2026 | 180.80 | 183.60 | 180.80 | 182.85 | 182.85 | 0.66% | 579 |
| Mar 12, 2026 | 184.50 | 184.50 | 180.95 | 181.65 | 181.65 | -1.73% | 1,926 |
| Mar 11, 2026 | 184.55 | 185.00 | 184.55 | 184.85 | 184.85 | 0.96% | 492 |
| Mar 10, 2026 | 183.00 | 183.25 | 182.30 | 183.10 | 183.10 | 2.55% | 4,022 |
| Mar 9, 2026 | 178.05 | 178.85 | 176.90 | 178.55 | 178.55 | -0.53% | 2,942 |
| Mar 6, 2026 | 183.00 | 183.00 | 179.50 | 179.50 | 179.50 | -2.37% | 283 |
| Mar 5, 2026 | 184.50 | 186.00 | 183.85 | 183.85 | 183.85 | 0.14% | 9,022 |
| Mar 4, 2026 | 181.15 | 183.60 | 180.05 | 183.60 | 183.60 | -0.27% | 2,247 |
| Mar 3, 2026 | 187.75 | 187.75 | 184.10 | 184.10 | 184.10 | -5.37% | 739 |
| Mar 2, 2026 | 193.85 | 194.55 | 193.05 | 194.55 | 194.55 | -1.14% | 822 |
| Feb 27, 2026 | 197.95 | 198.15 | 195.20 | 196.80 | 196.80 | 0.10% | 7,615 |
| Feb 26, 2026 | 198.00 | 198.70 | 196.60 | 196.60 | 196.60 | -0.28% | 1,681 |
| Feb 25, 2026 | 196.60 | 198.05 | 195.55 | 197.15 | 197.15 | 1.81% | 4,083 |
| Feb 24, 2026 | 192.45 | 193.65 | 192.45 | 193.65 | 193.65 | 0.62% | 3,233 |
| Feb 23, 2026 | 192.30 | 192.80 | 192.00 | 192.45 | 192.45 | 0.31% | 849 |
| Feb 20, 2026 | 190.55 | 191.85 | 190.50 | 191.85 | 191.85 | 0.68% | 1,603 |
| Feb 19, 2026 | 191.00 | 191.00 | 189.30 | 190.55 | 190.55 | 0.45% | 2,828 |
| Feb 18, 2026 | 188.45 | 189.95 | 188.45 | 189.70 | 189.70 | 0.69% | 423 |
| Feb 17, 2026 | 188.70 | 188.80 | 188.40 | 188.40 | 188.40 | -0.16% | 945 |
| Feb 16, 2026 | 189.00 | 189.20 | 187.75 | 188.70 | 188.70 | 0.32% | 3,703 |
| Feb 13, 2026 | 188.20 | 188.40 | 187.50 | 188.10 | 188.10 | -0.61% | 3,372 |
| Feb 12, 2026 | 189.00 | 190.40 | 189.00 | 189.25 | 189.25 | 0.64% | 2,032 |
| Feb 11, 2026 | 187.55 | 188.70 | 187.40 | 188.05 | 188.05 | 1.02% | 1,510 |
| Feb 10, 2026 | 185.65 | 186.15 | 185.00 | 186.15 | 186.15 | 1.69% | 4,189 |
| Feb 9, 2026 | 184.70 | 184.70 | 182.90 | 183.05 | 183.05 | -0.46% | 1,364 |
| Feb 6, 2026 | 181.60 | 183.90 | 180.45 | 183.90 | 183.90 | 1.21% | 709 |
| Feb 5, 2026 | 182.60 | 182.75 | 181.50 | 181.70 | 181.70 | -4.42% | 1,227 |
| Feb 4, 2026 | 188.75 | 190.25 | 188.75 | 190.10 | 185.20 | 0.13% | 1,601 |
| Feb 3, 2026 | 189.75 | 189.85 | 188.10 | 189.85 | 184.96 | 2.35% | 2,388 |
| Feb 2, 2026 | 184.45 | 185.50 | 184.45 | 185.50 | 180.72 | -1.33% | 247 |
| Jan 30, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 183.15 | 0.53% | 68 |