Sparinvest SICAV - Ethical Global Value (CPH:SSIEGVEURR)
Denmark · Delayed Price · Currency is DKK · Price in EUR 352.70
+1.00 (0.28%)
Apr 29, 2026, 4:52 PM CET
CPH:SSIEGVEURR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 353.10 | 353.10 | 353.10 | 353.10 | - | 0.06% | 61 |
| Apr 27, 2026 | 352.70 | 352.90 | 351.50 | 352.90 | 352.90 | -0.11% | 183 |
| Apr 24, 2026 | 354.00 | 355.40 | 353.30 | 353.30 | 353.30 | -0.51% | 256 |
| Apr 23, 2026 | 352.50 | 355.10 | 352.50 | 355.10 | 355.10 | 1.25% | 620 |
| Apr 22, 2026 | 351.90 | 352.50 | 350.70 | 350.70 | 350.70 | -1.85% | 1,116 |
| Apr 21, 2026 | 357.00 | 357.30 | 357.00 | 357.30 | 357.30 | 0.06% | 124 |
| Apr 20, 2026 | 355.90 | 357.10 | 355.90 | 357.10 | 357.10 | - | 186 |
| Apr 17, 2026 | 352.20 | 357.10 | 352.20 | 357.10 | 357.10 | 1.97% | 524 |
| Apr 16, 2026 | 349.60 | 350.20 | 349.60 | 350.20 | 350.20 | 0.17% | 609 |
| Apr 15, 2026 | 350.80 | 351.10 | 349.60 | 349.60 | 349.60 | 0.03% | 201 |
| Apr 14, 2026 | 350.60 | 350.70 | 349.50 | 349.50 | 349.50 | 0.60% | 1,112 |
| Apr 13, 2026 | 347.30 | 347.50 | 346.80 | 347.40 | 347.40 | -1.05% | 926 |
| Apr 10, 2026 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | 0.49% | 62 |
| Apr 9, 2026 | 348.50 | 349.40 | 348.50 | 349.40 | 349.40 | -0.23% | 124 |
| Apr 8, 2026 | 348.80 | 350.20 | 348.70 | 350.20 | 350.20 | 2.85% | 1,153 |
| Apr 7, 2026 | 343.40 | 343.70 | 340.50 | 340.50 | 340.50 | - | 372 |
| Apr 1, 2026 | 340.40 | 340.50 | 339.00 | 340.50 | 340.50 | 1.79% | 942 |
| Mar 31, 2026 | 334.00 | 334.50 | 333.80 | 334.50 | 334.50 | 0.33% | 434 |
| Mar 30, 2026 | 331.20 | 333.40 | 331.20 | 333.40 | 333.40 | 0.18% | 691 |
| Mar 27, 2026 | 332.90 | 332.90 | 331.80 | 332.80 | 332.80 | -0.95% | 498 |
| Mar 26, 2026 | 337.10 | 337.10 | 336.00 | 336.00 | 336.00 | - | 126 |
| Mar 25, 2026 | 336.40 | 337.20 | 336.00 | 336.00 | 336.00 | 0.99% | 806 |
| Mar 24, 2026 | 329.00 | 332.70 | 328.20 | 332.70 | 332.70 | 0.45% | 508 |
| Mar 23, 2026 | 322.40 | 331.20 | 322.20 | 331.20 | 331.20 | 1.07% | 496 |
| Mar 20, 2026 | 331.10 | 331.10 | 327.70 | 327.70 | 327.70 | -0.70% | 577 |
| Mar 19, 2026 | 330.80 | 330.80 | 329.70 | 330.00 | 330.00 | -2.16% | 558 |
| Mar 18, 2026 | 340.60 | 340.60 | 337.30 | 337.30 | 337.30 | -0.85% | 183 |
| Mar 17, 2026 | 337.30 | 340.80 | 337.30 | 340.20 | 340.20 | 0.29% | 491 |
| Mar 16, 2026 | 338.10 | 339.40 | 338.10 | 339.20 | 339.20 | 0.06% | 246 |
| Mar 13, 2026 | 337.30 | 339.40 | 337.30 | 339.00 | 339.00 | 0.24% | 244 |
| Mar 12, 2026 | 338.10 | 339.00 | 337.80 | 338.20 | 338.20 | -0.50% | 540 |
| Mar 11, 2026 | 338.90 | 339.90 | 338.50 | 339.90 | 339.90 | 0.15% | 488 |
| Mar 10, 2026 | 341.60 | 341.80 | 339.40 | 339.40 | 339.40 | 1.31% | 854 |
| Mar 9, 2026 | 335.20 | 336.40 | 333.10 | 335.00 | 335.00 | -1.06% | 727 |
| Mar 6, 2026 | 344.40 | 344.40 | 337.90 | 338.60 | 338.60 | -2.67% | 1,020 |
| Mar 5, 2026 | 348.40 | 349.90 | 347.20 | 347.90 | 347.90 | 0.06% | 1,080 |
| Mar 4, 2026 | 348.80 | 349.70 | 347.70 | 347.70 | 347.70 | 1.67% | 720 |
| Mar 3, 2026 | 346.70 | 346.70 | 342.00 | 342.00 | 342.00 | -2.34% | 967 |
| Mar 2, 2026 | 348.90 | 350.30 | 348.90 | 350.20 | 350.20 | -0.31% | 857 |
| Feb 27, 2026 | 353.50 | 353.50 | 350.50 | 351.30 | 351.30 | -0.23% | 605 |
| Feb 26, 2026 | 352.10 | 352.10 | 352.10 | 352.10 | 352.10 | -0.17% | 60 |
| Feb 25, 2026 | 354.00 | 354.00 | 352.70 | 352.70 | 352.70 | -0.20% | 240 |
| Feb 24, 2026 | 352.10 | 353.40 | 352.10 | 353.40 | 353.40 | -0.53% | 780 |
| Feb 23, 2026 | 355.30 | 355.30 | 355.30 | 355.30 | 355.30 | -0.25% | 60 |
| Feb 20, 2026 | 356.10 | 356.20 | 355.00 | 356.20 | 356.20 | 0.14% | 612 |
| Feb 19, 2026 | 355.00 | 355.80 | 354.90 | 355.70 | 355.70 | 0.17% | 908 |
| Feb 18, 2026 | 354.90 | 355.50 | 354.00 | 355.10 | 355.10 | 0.62% | 633 |
| Feb 17, 2026 | 352.80 | 353.80 | 352.20 | 352.90 | 352.90 | - | 1,788 |
| Feb 16, 2026 | 354.50 | 354.50 | 352.90 | 352.90 | 352.90 | 1.03% | 129 |
| Feb 13, 2026 | 351.00 | 351.10 | 349.30 | 349.30 | 349.30 | -2.18% | 640 |