ValueInvest Global KL (CPH:VAIGLOA)
Denmark · Delayed Price · Currency is DKK 146.85
-0.35 (-0.24%)
Mar 17, 2026, 12:04 PM CET
ValueInvest Global KL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | - | -0.41% | 43 |
| Mar 16, 2026 | 147.80 | 148.20 | 147.20 | 147.20 | 147.20 | -0.34% | 20,246 |
| Mar 13, 2026 | 148.50 | 148.50 | 147.70 | 147.70 | 147.70 | -0.54% | 10,108 |
| Mar 12, 2026 | 147.55 | 148.50 | 147.55 | 148.50 | 148.50 | -0.37% | 660 |
| Mar 11, 2026 | 148.35 | 149.50 | 148.20 | 149.05 | 149.05 | -0.17% | 2,942 |
| Mar 10, 2026 | 149.05 | 149.30 | 148.65 | 149.30 | 149.30 | 1.56% | 8,387 |
| Mar 9, 2026 | 147.60 | 148.80 | 147.00 | 147.00 | 147.00 | -0.78% | 4,875 |
| Mar 6, 2026 | 150.55 | 150.55 | 148.15 | 148.15 | 148.15 | -2.02% | 18,160 |
| Mar 5, 2026 | 152.20 | 152.30 | 151.20 | 151.20 | 151.20 | -0.20% | 8,183 |
| Mar 4, 2026 | 151.10 | 151.50 | 151.10 | 151.50 | 151.50 | - | 3,769 |
| Mar 3, 2026 | 151.35 | 152.10 | 151.35 | 151.50 | 151.50 | -1.40% | 8,959 |
| Mar 2, 2026 | 152.05 | 153.65 | 152.05 | 153.65 | 153.65 | 0.20% | 9,017 |
| Feb 27, 2026 | 154.00 | 154.00 | 153.35 | 153.35 | 153.35 | -0.52% | 3,547 |
| Feb 26, 2026 | 152.60 | 154.15 | 152.60 | 154.15 | 154.15 | 0.10% | 2,248 |
| Feb 25, 2026 | 153.70 | 154.10 | 153.70 | 154.00 | 154.00 | 0.16% | 6,592 |
| Feb 24, 2026 | 153.20 | 153.75 | 153.10 | 153.75 | 153.75 | - | 6,761 |
| Feb 23, 2026 | 154.55 | 155.45 | 153.75 | 153.75 | 153.75 | -1.35% | 4,530 |
| Feb 20, 2026 | 154.85 | 155.85 | 154.45 | 155.85 | 155.85 | 0.39% | 1,864 |
| Feb 19, 2026 | 154.85 | 155.25 | 154.80 | 155.25 | 155.25 | -0.22% | 3,797 |
| Feb 18, 2026 | 155.50 | 156.10 | 155.25 | 155.60 | 155.60 | 0.35% | 10,963 |
| Feb 17, 2026 | 154.25 | 155.05 | 154.05 | 155.05 | 155.05 | 0.42% | 18,829 |
| Feb 16, 2026 | 155.00 | 155.25 | 154.35 | 154.40 | 154.40 | 0.65% | 3,522 |
| Feb 13, 2026 | 153.15 | 153.40 | 152.50 | 153.40 | 153.40 | -1.73% | 4,456 |
| Feb 12, 2026 | 156.00 | 156.80 | 155.95 | 156.10 | 156.10 | -4.00% | 5,907 |
| Feb 11, 2026 | 161.60 | 162.60 | 160.90 | 162.60 | 156.58 | 0.62% | 3,408 |
| Feb 10, 2026 | 160.80 | 161.60 | 160.80 | 161.60 | 155.61 | 1.00% | 14,566 |
| Feb 9, 2026 | 161.20 | 161.85 | 160.00 | 160.00 | 154.07 | -0.47% | 15,654 |
| Feb 6, 2026 | 159.30 | 161.00 | 158.55 | 160.75 | 154.79 | 0.72% | 10,545 |
| Feb 5, 2026 | 159.85 | 160.10 | 158.80 | 159.60 | 153.69 | 0.25% | 26,859 |
| Feb 4, 2026 | 156.65 | 159.20 | 156.65 | 159.20 | 153.30 | 1.27% | 7,838 |
| Feb 3, 2026 | 156.10 | 157.20 | 155.90 | 157.20 | 151.38 | 1.52% | 23,848 |
| Feb 2, 2026 | 152.10 | 154.85 | 152.10 | 154.85 | 149.11 | 2.08% | 9,972 |
| Jan 30, 2026 | 151.10 | 152.05 | 151.10 | 151.70 | 146.08 | 0.07% | 10,356 |
| Jan 29, 2026 | 151.10 | 151.85 | 151.10 | 151.60 | 145.98 | 0.20% | 6,067 |
| Jan 28, 2026 | 151.70 | 151.70 | 151.30 | 151.30 | 145.69 | -0.66% | 1,892 |
| Jan 27, 2026 | 153.55 | 153.55 | 152.20 | 152.30 | 146.66 | -0.72% | 12,208 |
| Jan 26, 2026 | 154.30 | 154.30 | 153.10 | 153.40 | 147.72 | -0.55% | 7,715 |
| Jan 23, 2026 | 154.45 | 154.45 | 154.25 | 154.25 | 148.54 | -0.93% | 6,515 |
| Jan 22, 2026 | 154.50 | 155.70 | 154.35 | 155.70 | 149.93 | 3.08% | 5,637 |
| Jan 21, 2026 | 152.05 | 152.05 | 151.05 | 151.05 | 145.45 | -0.23% | 2,339 |
| Jan 20, 2026 | 151.40 | 151.85 | 150.90 | 151.40 | 145.79 | -1.17% | 11,299 |
| Jan 19, 2026 | 153.60 | 154.05 | 153.00 | 153.20 | 147.52 | -1.86% | 4,580 |
| Jan 16, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 150.32 | 0.03% | 4,154 |
| Jan 15, 2026 | 155.60 | 156.20 | 155.60 | 156.05 | 150.27 | 1.00% | 24,103 |
| Jan 14, 2026 | 153.90 | 154.50 | 153.70 | 154.50 | 148.78 | 0.10% | 8,599 |
| Jan 13, 2026 | 154.10 | 154.55 | 153.75 | 154.35 | 148.63 | 0.23% | 16,364 |
| Jan 12, 2026 | 153.30 | 154.00 | 153.30 | 154.00 | 148.29 | -0.06% | 5,613 |
| Jan 9, 2026 | 154.10 | 155.00 | 154.10 | 154.10 | 148.39 | 0.98% | 12,685 |
| Jan 8, 2026 | 151.95 | 152.60 | 151.80 | 152.60 | 146.95 | -0.10% | 5,709 |
| Jan 7, 2026 | 153.55 | 153.55 | 152.75 | 152.75 | 147.09 | - | 7,431 |