Sparinvest INDEX - INDEX Høj Risiko KL (CPH:SPVIHRKL)
Denmark · Delayed Price · Currency is DKK 133.65
+0.15 (0.11%)
Apr 30, 2026, 5:00 PM CET
CPH:SPVIHRKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 133.55 | 134.05 | 133.45 | 133.65 | 133.65 | 0.11% | 12,961 |
| Apr 29, 2026 | 133.85 | 133.85 | 133.50 | 133.50 | 133.50 | -0.19% | 7,820 |
| Apr 28, 2026 | 134.00 | 134.00 | 133.65 | 133.75 | 133.75 | -0.26% | 3,086 |
| Apr 27, 2026 | 134.20 | 134.25 | 134.10 | 134.10 | 134.10 | 0.07% | 1,571 |
| Apr 24, 2026 | 134.10 | 134.70 | 134.00 | 134.00 | 134.00 | -0.11% | 4,854 |
| Apr 23, 2026 | 133.95 | 134.20 | 133.85 | 134.15 | 134.15 | -0.22% | 6,672 |
| Apr 22, 2026 | 134.60 | 134.60 | 134.25 | 134.45 | 134.45 | -0.15% | 870 |
| Apr 21, 2026 | 134.70 | 134.70 | 134.65 | 134.65 | 134.65 | 0.30% | 2,695 |
| Apr 20, 2026 | 134.05 | 134.25 | 133.75 | 134.25 | 134.25 | -0.22% | 3,860 |
| Apr 17, 2026 | 132.95 | 134.55 | 132.75 | 134.55 | 134.55 | 1.24% | 9,573 |
| Apr 16, 2026 | 132.75 | 133.05 | 132.75 | 132.90 | 132.90 | 0.53% | 1,550 |
| Apr 15, 2026 | 132.00 | 132.20 | 132.00 | 132.20 | 132.20 | 0.23% | 2,633 |
| Apr 14, 2026 | 131.10 | 131.90 | 131.10 | 131.90 | 131.90 | 1.15% | 1,285 |
| Apr 13, 2026 | 130.05 | 130.40 | 129.70 | 130.40 | 130.40 | -0.31% | 9,120 |
| Apr 10, 2026 | 130.55 | 130.80 | 130.55 | 130.80 | 130.80 | 0.46% | 1,017 |
| Apr 9, 2026 | 130.55 | 130.55 | 130.20 | 130.20 | 130.20 | -0.69% | 3,758 |
| Apr 8, 2026 | 130.75 | 131.40 | 130.75 | 131.10 | 131.10 | 2.82% | 11,324 |
| Apr 7, 2026 | 127.95 | 128.20 | 127.50 | 127.50 | 127.50 | -0.12% | 5,946 |
| Apr 1, 2026 | 127.80 | 128.05 | 127.50 | 127.65 | 127.65 | 1.55% | 8,606 |
| Mar 31, 2026 | 125.50 | 125.85 | 125.45 | 125.70 | 125.70 | 0.08% | 20,200 |
| Mar 30, 2026 | 125.05 | 125.60 | 124.90 | 125.60 | 125.60 | 0.48% | 9,139 |
| Mar 27, 2026 | 125.80 | 125.80 | 125.00 | 125.00 | 125.00 | -1.73% | 8,798 |
| Mar 26, 2026 | 126.70 | 127.20 | 126.70 | 127.20 | 127.20 | -0.43% | 7,335 |
| Mar 25, 2026 | 127.70 | 127.95 | 127.65 | 127.75 | 127.75 | 1.03% | 16,201 |
| Mar 24, 2026 | 126.70 | 126.75 | 126.15 | 126.45 | 126.45 | -1.10% | 15,111 |
| Mar 23, 2026 | 125.15 | 127.85 | 124.70 | 127.85 | 127.85 | 0.35% | 7,730 |
| Mar 20, 2026 | 127.85 | 127.85 | 127.25 | 127.40 | 127.40 | -0.12% | 5,129 |
| Mar 19, 2026 | 128.50 | 128.75 | 127.50 | 127.55 | 127.55 | -1.51% | 10,968 |
| Mar 18, 2026 | 130.75 | 130.75 | 129.30 | 129.50 | 129.50 | -0.46% | 4,603 |
| Mar 17, 2026 | 129.45 | 130.45 | 129.40 | 130.10 | 130.10 | 0.27% | 8,004 |
| Mar 16, 2026 | 129.30 | 129.80 | 129.20 | 129.75 | 129.75 | 0.35% | 2,598 |
| Mar 13, 2026 | 128.95 | 129.90 | 128.85 | 129.30 | 129.30 | 0.08% | 11,298 |
| Mar 12, 2026 | 130.05 | 130.05 | 129.05 | 129.20 | 129.20 | -0.88% | 42,980 |
| Mar 11, 2026 | 130.60 | 130.60 | 130.05 | 130.35 | 130.35 | -0.34% | 22,601 |
| Mar 10, 2026 | 130.80 | 130.90 | 130.35 | 130.80 | 130.80 | 1.36% | 5,878 |
| Mar 9, 2026 | 128.45 | 129.05 | 128.20 | 129.05 | 129.05 | -0.73% | 17,372 |
| Mar 6, 2026 | 131.05 | 131.15 | 129.80 | 130.00 | 130.00 | -1.14% | 15,230 |
| Mar 5, 2026 | 131.80 | 132.25 | 131.50 | 131.50 | 131.50 | -0.11% | 4,882 |
| Mar 4, 2026 | 130.85 | 131.65 | 130.60 | 131.65 | 131.65 | 1.11% | 30,127 |
| Mar 3, 2026 | 131.15 | 131.15 | 130.20 | 130.20 | 130.20 | -1.33% | 7,128 |
| Mar 2, 2026 | 131.95 | 131.95 | 131.70 | 131.95 | 131.95 | -0.60% | 1,611 |
| Feb 27, 2026 | 133.50 | 133.50 | 132.65 | 132.75 | 132.75 | -0.08% | 16,512 |
| Feb 26, 2026 | 133.10 | 133.55 | 132.85 | 132.85 | 132.85 | -0.15% | 3,907 |
| Feb 25, 2026 | 132.65 | 133.05 | 132.65 | 133.05 | 133.05 | 0.83% | 1,216 |
| Feb 24, 2026 | 132.05 | 132.25 | 131.95 | 131.95 | 131.95 | -0.26% | 5,984 |
| Feb 23, 2026 | 132.05 | 132.35 | 132.05 | 132.30 | 132.30 | -0.11% | 2,678 |
| Feb 20, 2026 | 132.20 | 132.45 | 131.95 | 132.45 | 132.45 | 0.38% | 7,629 |
| Feb 19, 2026 | 132.40 | 132.40 | 131.80 | 131.95 | 131.95 | 0.19% | 3,919 |
| Feb 18, 2026 | 131.50 | 131.85 | 131.50 | 131.70 | 131.70 | 0.80% | 8,942 |
| Feb 17, 2026 | 131.00 | 131.00 | 130.65 | 130.65 | 130.65 | -0.31% | 11,464 |