Sparinvest SICAV - Global Value (CPH:SSIGVEURR)
Denmark · Delayed Price · Currency is DKK · Price in EUR 575.00
-4.40 (-0.76%)
At close: Apr 13, 2026
CPH:SSIGVEURR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 573.80 | 575.00 | 573.80 | 575.00 | 575.00 | -0.76% | 114 |
| Apr 10, 2026 | 580.20 | 580.20 | 579.40 | 579.40 | 579.40 | 0.40% | 114 |
| Apr 9, 2026 | 575.30 | 577.70 | 575.30 | 577.10 | 577.10 | -0.09% | 312 |
| Apr 8, 2026 | 578.20 | 579.30 | 577.60 | 577.60 | 577.60 | 2.18% | 694 |
| Apr 7, 2026 | 569.30 | 570.00 | 565.30 | 565.30 | 565.30 | 0.32% | 376 |
| Apr 1, 2026 | 564.80 | 564.80 | 562.20 | 563.50 | 563.50 | 1.22% | 720 |
| Mar 31, 2026 | 557.00 | 557.00 | 555.60 | 556.70 | 556.70 | 0.72% | 305 |
| Mar 30, 2026 | 550.30 | 555.00 | 550.30 | 552.70 | 552.70 | 0.14% | 553 |
| Mar 27, 2026 | 552.70 | 552.70 | 551.10 | 551.90 | 551.90 | -0.99% | 833 |
| Mar 26, 2026 | 555.60 | 559.10 | 554.60 | 557.40 | 557.40 | 0.14% | 304 |
| Mar 25, 2026 | 557.60 | 558.60 | 556.60 | 556.60 | 556.60 | 1.03% | 228 |
| Mar 24, 2026 | 545.50 | 550.90 | 543.10 | 550.90 | 550.90 | 0.68% | 684 |
| Mar 23, 2026 | 533.50 | 548.30 | 532.30 | 547.20 | 547.20 | 0.94% | 684 |
| Mar 20, 2026 | 547.40 | 547.40 | 542.10 | 542.10 | 542.10 | -0.73% | 601 |
| Mar 19, 2026 | 549.90 | 549.90 | 545.40 | 546.10 | 546.10 | -1.66% | 668 |
| Mar 18, 2026 | 560.40 | 560.40 | 555.30 | 555.30 | 555.30 | -1.10% | 150 |
| Mar 17, 2026 | 555.80 | 562.30 | 555.80 | 561.50 | 561.50 | 0.34% | 407 |
| Mar 16, 2026 | 557.30 | 560.30 | 557.30 | 559.60 | 559.60 | 0.27% | 259 |
| Mar 13, 2026 | 556.40 | 560.00 | 556.40 | 558.10 | 558.10 | 0.20% | 444 |
| Mar 12, 2026 | 557.00 | 557.60 | 555.70 | 557.00 | 557.00 | -0.59% | 296 |
| Mar 11, 2026 | 558.00 | 560.30 | 556.50 | 560.30 | 560.30 | 0.29% | 199 |
| Mar 10, 2026 | 562.90 | 562.90 | 558.70 | 558.70 | 558.70 | 1.14% | 222 |
| Mar 9, 2026 | 552.50 | 554.80 | 549.60 | 552.40 | 552.40 | -1.09% | 463 |
| Mar 6, 2026 | 568.80 | 568.80 | 556.60 | 558.50 | 558.50 | -2.29% | 648 |
| Mar 5, 2026 | 573.20 | 575.70 | 571.40 | 571.60 | 571.60 | -0.68% | 752 |
| Mar 4, 2026 | 571.40 | 575.70 | 571.40 | 575.50 | 575.50 | 2.04% | 241 |
| Mar 3, 2026 | 569.50 | 570.20 | 564.00 | 564.00 | 564.00 | -2.34% | 396 |
| Mar 2, 2026 | 574.70 | 578.30 | 574.70 | 577.50 | 577.50 | -0.07% | 630 |
| Feb 27, 2026 | 582.60 | 582.60 | 577.90 | 577.90 | 577.90 | -0.58% | 288 |
| Feb 26, 2026 | 582.10 | 582.10 | 579.90 | 581.30 | 581.30 | -0.36% | 108 |
| Feb 25, 2026 | 583.40 | 583.40 | 583.40 | 583.40 | 583.40 | -0.02% | 35 |
| Feb 24, 2026 | 582.50 | 583.50 | 582.50 | 583.50 | 583.50 | 0.34% | 235 |
| Feb 23, 2026 | 584.80 | 586.30 | 581.50 | 581.50 | 581.50 | -0.70% | 152 |
| Feb 20, 2026 | 584.80 | 586.50 | 583.90 | 585.60 | 585.60 | 0.09% | 462 |
| Feb 19, 2026 | 584.80 | 585.80 | 583.60 | 585.10 | 585.10 | 0.10% | 346 |
| Feb 18, 2026 | 583.50 | 584.50 | 582.20 | 584.50 | 584.50 | 0.92% | 684 |
| Feb 17, 2026 | 581.00 | 583.00 | 579.20 | 579.20 | 579.20 | -0.33% | 799 |
| Feb 16, 2026 | 582.40 | 582.40 | 581.00 | 581.10 | 581.10 | 0.87% | 162 |
| Feb 13, 2026 | 578.00 | 578.70 | 576.10 | 576.10 | 576.10 | -2.29% | 456 |
| Feb 12, 2026 | 589.50 | 589.60 | 587.80 | 589.60 | 589.60 | 0.53% | 238 |
| Feb 11, 2026 | 582.90 | 587.90 | 582.90 | 586.50 | 586.50 | 0.60% | 426 |
| Feb 10, 2026 | 581.70 | 583.00 | 581.30 | 583.00 | 583.00 | 0.59% | 266 |
| Feb 9, 2026 | 578.30 | 579.60 | 576.80 | 579.60 | 579.60 | -0.14% | 353 |
| Feb 6, 2026 | 572.90 | 580.40 | 572.90 | 580.40 | 580.40 | 1.68% | 190 |
| Feb 5, 2026 | 576.00 | 576.00 | 570.80 | 570.80 | 570.80 | -0.19% | 311 |
| Feb 4, 2026 | 568.80 | 572.20 | 568.80 | 571.90 | 571.90 | 0.49% | 1,226 |
| Feb 3, 2026 | 566.80 | 569.70 | 565.80 | 569.10 | 569.10 | 1.50% | 798 |
| Feb 2, 2026 | 553.40 | 560.70 | 553.40 | 560.70 | 560.70 | 1.19% | 590 |
| Jan 30, 2026 | 550.20 | 554.30 | 549.70 | 554.10 | 554.10 | 0.69% | 269 |
| Jan 29, 2026 | 553.40 | 554.60 | 550.30 | 550.30 | 550.30 | -0.61% | 291 |