Sparinvest SICAV - Balance (CPH:SSIBDKKR)
Denmark · Delayed Price · Currency is DKK 1,473.20
+6.40 (0.44%)
At close: Sep 5, 2025
CPH:SSIBDKKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,473.20 | 1,473.20 | 1,473.20 | 1,473.20 | 1,473.20 | 0.44% | 2,332 |
| Sep 4, 2025 | 1,466.80 | 1,466.80 | 1,466.80 | 1,466.80 | 1,466.80 | -0.14% | 1,571 |
| Sep 3, 2025 | 1,464.60 | 1,468.80 | 1,464.60 | 1,468.80 | 1,468.80 | 0.42% | 205 |
| Sep 2, 2025 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | -0.26% | 550 |
| Sep 1, 2025 | 1,466.40 | 1,466.40 | 1,466.40 | 1,466.40 | 1,466.40 | -0.27% | 10 |
| Aug 29, 2025 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | -0.45% | 340 |
| Aug 28, 2025 | 1,476.40 | 1,477.00 | 1,472.00 | 1,477.00 | 1,477.00 | 0.04% | 33 |
| Aug 26, 2025 | 1,470.80 | 1,476.40 | 1,470.80 | 1,476.40 | 1,476.40 | -0.22% | 58 |
| Aug 22, 2025 | 1,470.60 | 1,479.60 | 1,470.60 | 1,479.60 | 1,479.60 | 0.76% | 26 |
| Aug 21, 2025 | 1,472.40 | 1,472.40 | 1,468.40 | 1,468.40 | 1,468.40 | -0.01% | 272 |
| Aug 20, 2025 | 1,470.00 | 1,470.00 | 1,468.60 | 1,468.60 | 1,468.60 | 0.12% | 482 |
| Aug 18, 2025 | 1,465.20 | 1,466.80 | 1,464.80 | 1,466.80 | 1,466.80 | 0.05% | 492 |
| Aug 15, 2025 | 1,467.00 | 1,467.00 | 1,466.00 | 1,466.00 | 1,466.00 | -0.48% | 1,258 |
| Aug 14, 2025 | 1,470.00 | 1,473.00 | 1,470.00 | 1,473.00 | 1,473.00 | 0.71% | 2 |
| Aug 13, 2025 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 1,462.60 | 0.16% | 101 |
| Aug 7, 2025 | 1,460.00 | 1,460.20 | 1,460.00 | 1,460.20 | 1,460.20 | 0.18% | 215 |
| Aug 1, 2025 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | 1,457.60 | -0.87% | 214 |
| Jul 28, 2025 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 1,470.40 | 0.45% | 29 |
| Jul 25, 2025 | 1,463.80 | 1,463.80 | 1,463.80 | 1,463.80 | 1,463.80 | -0.52% | 114 |
| Jul 23, 2025 | 1,462.80 | 1,471.40 | 1,462.80 | 1,471.40 | 1,471.40 | 0.38% | 37 |
| Jul 22, 2025 | 1,458.20 | 1,465.80 | 1,458.20 | 1,465.80 | 1,465.80 | 0.27% | 88 |
| Jul 18, 2025 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 1,461.80 | 0.26% | 342 |
| Jul 16, 2025 | 1,462.60 | 1,462.60 | 1,458.00 | 1,458.00 | 1,458.00 | -0.49% | 38 |
| Jul 15, 2025 | 1,464.40 | 1,465.20 | 1,464.40 | 1,465.20 | 1,465.20 | 0.45% | 134 |
| Jul 14, 2025 | 1,452.60 | 1,458.60 | 1,452.60 | 1,458.60 | 1,458.60 | -0.19% | 85 |
| Jul 11, 2025 | 1,457.80 | 1,461.40 | 1,457.80 | 1,461.40 | 1,461.40 | 0.14% | 40 |
| Jul 8, 2025 | 1,457.60 | 1,459.40 | 1,457.60 | 1,459.40 | 1,459.40 | 0.39% | 440 |
| Jul 4, 2025 | 1,453.40 | 1,453.80 | 1,453.40 | 1,453.80 | 1,453.80 | -0.10% | 30 |
| Jul 3, 2025 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | 1,455.20 | 0.28% | 3 |
| Jul 2, 2025 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | 1,451.20 | - | 357 |
| Jul 1, 2025 | 1,443.60 | 1,451.20 | 1,443.60 | 1,451.20 | 1,451.20 | -0.01% | 2 |
| Jun 30, 2025 | 1,450.20 | 1,451.40 | 1,450.20 | 1,451.40 | 1,451.40 | 0.43% | 33 |
| Jun 25, 2025 | 1,445.20 | 1,445.20 | 1,445.20 | 1,445.20 | 1,445.20 | -0.04% | 48 |
| Jun 23, 2025 | 1,440.80 | 1,445.80 | 1,440.80 | 1,445.80 | 1,445.80 | 0.36% | 8 |
| Jun 19, 2025 | 1,440.60 | 1,440.60 | 1,440.60 | 1,440.60 | 1,440.60 | -0.81% | 207 |
| Jun 18, 2025 | 1,444.40 | 1,452.40 | 1,444.40 | 1,452.40 | 1,452.40 | 0.61% | 4 |
| Jun 17, 2025 | 1,443.60 | 1,443.60 | 1,443.60 | 1,443.60 | 1,443.60 | -1.03% | 20 |
| Jun 11, 2025 | 1,459.60 | 1,464.00 | 1,458.60 | 1,458.60 | 1,458.60 | - | 23 |
| Jun 10, 2025 | 1,463.00 | 1,463.00 | 1,458.60 | 1,458.60 | 1,458.60 | -0.01% | 120 |
| Jun 4, 2025 | 1,453.40 | 1,458.80 | 1,453.40 | 1,458.80 | 1,458.80 | 0.72% | 20 |
| Jun 3, 2025 | 1,446.00 | 1,448.40 | 1,446.00 | 1,448.40 | 1,448.40 | -0.74% | 141 |
| May 28, 2025 | 1,452.60 | 1,459.20 | 1,452.60 | 1,459.20 | 1,459.20 | 0.91% | 198 |
| May 26, 2025 | 1,445.00 | 1,446.00 | 1,445.00 | 1,446.00 | 1,446.00 | 0.35% | 19 |
| May 23, 2025 | 1,444.80 | 1,444.80 | 1,441.00 | 1,441.00 | 1,441.00 | -0.33% | 64 |
| May 22, 2025 | 1,445.80 | 1,445.80 | 1,445.80 | 1,445.80 | 1,445.80 | -0.43% | 677 |
| May 14, 2025 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | -0.40% | 42 |
| May 12, 2025 | 1,457.80 | 1,457.80 | 1,457.80 | 1,457.80 | 1,457.80 | 1.32% | 2 |
| May 8, 2025 | 1,437.40 | 1,438.80 | 1,437.40 | 1,438.80 | 1,438.80 | 0.55% | 106 |
| May 7, 2025 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | 1,431.00 | -0.31% | 38 |
| May 6, 2025 | 1,430.00 | 1,435.40 | 1,430.00 | 1,435.40 | 1,435.40 | -0.04% | 107 |