Sparinvest Danske Aktier KL (SPIDKAKLA.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:09AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | 672 |
| 29 Apr 2024 | 225.50 | 226.20 | 224.40 | 226.20 | 226.20 | 2,270 |
| 26 Apr 2024 | 222.10 | 224.20 | 222.10 | 224.20 | 224.20 | 1,684 |
| 25 Apr 2024 | 221.80 | 221.80 | 219.80 | 219.80 | 219.80 | 1,829 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | 343 |
| 22 Apr 2024 | 222.90 | 223.50 | 222.90 | 223.50 | 223.50 | 1,054 |
| 19 Apr 2024 | 218.90 | 221.70 | 218.90 | 221.70 | 221.70 | 869 |
| 18 Apr 2024 | 219.70 | 220.20 | 218.60 | 219.20 | 219.20 | 1,945 |
| 17 Apr 2024 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 853 |
| 16 Apr 2024 | 220.40 | 221.30 | 220.10 | 220.80 | 220.80 | 1,601 |
| 15 Apr 2024 | 223.00 | 224.50 | 222.90 | 223.40 | 223.40 | 3,592 |
| 12 Apr 2024 | 225.20 | 225.20 | 223.40 | 223.40 | 223.40 | 333 |
| 11 Apr 2024 | 222.70 | 224.90 | 222.30 | 223.80 | 223.80 | 3,594 |
| 10 Apr 2024 | 224.90 | 224.90 | 222.60 | 222.60 | 222.60 | 277 |
| 09 Apr 2024 | 225.40 | 226.10 | 224.80 | 224.80 | 224.80 | 4,288 |
| 08 Apr 2024 | 224.60 | 225.60 | 224.60 | 225.60 | 225.60 | 3,869 |
| 05 Apr 2024 | 225.00 | 225.00 | 223.90 | 223.90 | 223.90 | 18 |
| 04 Apr 2024 | 226.80 | 226.80 | 226.10 | 226.40 | 226.40 | 427 |
| 03 Apr 2024 | 226.80 | 226.80 | 225.30 | 225.30 | 225.30 | 272 |
| 02 Apr 2024 | 227.70 | 227.80 | 225.10 | 225.50 | 225.50 | 5,376 |
| 27 Mar 2024 | 227.80 | 227.80 | 226.80 | 226.80 | 226.80 | 557 |
| 26 Mar 2024 | 227.40 | 227.40 | 227.10 | 227.10 | 227.10 | 3,205 |
| 25 Mar 2024 | 227.00 | 227.80 | 226.50 | 227.80 | 227.80 | 1,492 |
| 22 Mar 2024 | 226.20 | 227.80 | 226.20 | 227.80 | 227.80 | 71 |
| 21 Mar 2024 | 225.50 | 226.40 | 224.50 | 226.20 | 226.20 | 3,290 |
| 20 Mar 2024 | 224.10 | 225.10 | 224.10 | 225.10 | 225.10 | 1,498 |
| 19 Mar 2024 | 224.40 | 224.40 | 224.20 | 224.20 | 224.20 | 118 |
| 18 Mar 2024 | 223.70 | 224.40 | 223.10 | 224.30 | 224.30 | 1,504 |
| 15 Mar 2024 | 225.90 | 226.10 | 224.30 | 225.10 | 225.10 | 2,185 |
| 14 Mar 2024 | 226.80 | 227.40 | 225.30 | 226.10 | 226.10 | 1,226 |
| 13 Mar 2024 | 226.10 | 226.40 | 225.60 | 226.40 | 226.40 | 1,966 |
| 12 Mar 2024 | 225.00 | 226.40 | 224.90 | 225.90 | 225.90 | 2,389 |
| 11 Mar 2024 | 227.00 | 227.00 | 224.90 | 224.90 | 224.90 | 1,567 |
| 08 Mar 2024 | 226.60 | 227.70 | 226.60 | 227.70 | 227.70 | 1,980 |
| 07 Mar 2024 | 223.00 | 226.90 | 223.00 | 226.80 | 226.80 | 784 |
| 06 Mar 2024 | 222.20 | 223.00 | 221.50 | 223.00 | 223.00 | 3,658 |
| 05 Mar 2024 | 223.40 | 223.70 | 221.70 | 222.60 | 222.60 | 1,493 |
| 04 Mar 2024 | 224.20 | 224.20 | 223.80 | 223.80 | 223.80 | 1,591 |
| 01 Mar 2024 | 224.20 | 224.50 | 223.60 | 223.60 | 223.60 | 791 |
| 29 Feb 2024 | 222.50 | 223.70 | 222.10 | 223.70 | 223.70 | 265 |
| 28 Feb 2024 | 222.90 | 223.90 | 221.40 | 221.40 | 221.40 | 1,187 |
| 27 Feb 2024 | 221.50 | 221.60 | 221.50 | 221.50 | 221.50 | 404 |
| 26 Feb 2024 | 222.40 | 224.30 | 222.40 | 224.30 | 224.30 | 156 |
| 23 Feb 2024 | 221.60 | 221.60 | 220.70 | 220.80 | 220.80 | 633 |
| 22 Feb 2024 | 220.70 | 222.00 | 220.70 | 222.00 | 222.00 | 661 |
| 21 Feb 2024 | 220.40 | 221.40 | 220.40 | 221.40 | 221.40 | 136 |
| 20 Feb 2024 | 222.40 | 222.40 | 221.60 | 221.60 | 221.60 | 335 |
| 19 Feb 2024 | 221.70 | 223.20 | 221.70 | 223.20 | 223.20 | 218 |
| 16 Feb 2024 | 221.80 | 222.50 | 221.70 | 221.70 | 221.70 | 1,035 |
| 15 Feb 2024 | 220.90 | 222.50 | 220.90 | 222.50 | 222.50 | 830 |
| 14 Feb 2024 | 219.40 | 219.60 | 218.90 | 219.60 | 219.60 | 2,111 |
| 13 Feb 2024 | 219.90 | 220.20 | 217.80 | 218.20 | 218.20 | 2,341 |
| 12 Feb 2024 | 220.80 | 221.00 | 219.80 | 220.40 | 220.40 | 5,612 |
| 09 Feb 2024 | 218.80 | 220.70 | 218.80 | 220.00 | 220.00 | 5,880 |
| 08 Feb 2024 | 218.70 | 218.70 | 217.40 | 218.00 | 218.00 | 1,358 |
| 07 Feb 2024 | 218.10 | 219.20 | 217.30 | 219.20 | 219.20 | 826 |
| 06 Feb 2024 | 218.20 | 219.20 | 218.00 | 219.20 | 219.20 | 695 |
| 05 Feb 2024 | 216.30 | 217.30 | 216.30 | 216.70 | 216.70 | 1,185 |
| 02 Feb 2024 | 217.80 | 218.30 | 217.30 | 217.70 | 217.70 | 1,653 |
| 02 Feb 2024 | 10.8 Dividend | |||||
| 01 Feb 2024 | 227.40 | 227.90 | 226.70 | 227.10 | 216.30 | 7,468 |
| 31 Jan 2024 | 227.10 | 228.00 | 225.90 | 227.90 | 217.06 | 1,595 |
| 30 Jan 2024 | 227.90 | 227.90 | 225.90 | 225.90 | 215.16 | 1,446 |
| 29 Jan 2024 | 225.80 | 226.40 | 225.50 | 226.30 | 215.54 | 883 |
| 26 Jan 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 214.59 | 54 |
| 25 Jan 2024 | 223.60 | 225.30 | 223.50 | 225.30 | 214.59 | 1,003 |
| 24 Jan 2024 | 224.00 | 224.60 | 223.30 | 223.30 | 212.68 | 5,261 |
| 23 Jan 2024 | 223.70 | 223.70 | 223.30 | 223.30 | 212.68 | 350 |
| 22 Jan 2024 | 223.70 | 224.40 | 222.50 | 223.60 | 212.97 | 938 |
| 19 Jan 2024 | 221.90 | 222.30 | 221.20 | 221.20 | 210.68 | 264 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 222.80 | 222.80 | 221.80 | 222.30 | 211.73 | 1,282 |
| 16 Jan 2024 | 224.60 | 225.00 | 224.20 | 224.50 | 213.82 | 2,456 |
| 15 Jan 2024 | 228.20 | 228.20 | 225.80 | 226.60 | 215.82 | 799 |
| 12 Jan 2024 | 227.00 | 228.50 | 227.00 | 228.50 | 217.63 | 6,904 |
| 11 Jan 2024 | 227.70 | 227.70 | 225.90 | 225.90 | 215.16 | 3,157 |
| 10 Jan 2024 | 224.10 | 224.80 | 224.10 | 224.80 | 214.11 | 1,706 |
| 09 Jan 2024 | 224.20 | 225.20 | 224.20 | 224.80 | 214.11 | 677 |
| 08 Jan 2024 | 223.40 | 224.00 | 222.70 | 222.90 | 212.30 | 2,828 |
| 05 Jan 2024 | 222.20 | 223.20 | 222.20 | 223.20 | 212.59 | 2,096 |
| 04 Jan 2024 | 221.20 | 223.60 | 221.20 | 223.60 | 212.97 | 5,095 |
| 03 Jan 2024 | 221.30 | 221.30 | 218.60 | 218.60 | 208.20 | 3,191 |
| 02 Jan 2024 | 221.80 | 221.80 | 219.40 | 220.00 | 209.54 | 2,109 |
| 29 Dec 2023 | 220.90 | 221.40 | 220.50 | 221.20 | 210.68 | 678 |
| 28 Dec 2023 | 220.20 | 221.00 | 220.20 | 221.00 | 210.49 | 64 |
| 27 Dec 2023 | 218.80 | 219.70 | 218.80 | 219.20 | 208.78 | 3,676 |
| 22 Dec 2023 | 217.40 | 217.40 | 217.40 | 217.40 | 207.06 | 31 |
| 21 Dec 2023 | 217.00 | 217.60 | 216.60 | 217.60 | 207.25 | 4,236 |
| 20 Dec 2023 | 217.90 | 217.90 | 215.90 | 217.00 | 206.68 | 2,235 |
| 19 Dec 2023 | 216.30 | 216.30 | 216.30 | 216.30 | 206.01 | 100 |
| 18 Dec 2023 | 215.80 | 216.20 | 215.30 | 216.00 | 205.73 | 705 |
| 15 Dec 2023 | 215.50 | 215.60 | 215.30 | 215.40 | 205.16 | 3,920 |
| 14 Dec 2023 | 215.30 | 216.60 | 214.70 | 214.90 | 204.68 | 8,652 |
| 13 Dec 2023 | 210.00 | 211.40 | 209.80 | 210.60 | 200.58 | 1,577 |
| 12 Dec 2023 | 209.40 | 210.00 | 208.90 | 208.90 | 198.97 | 1,125 |
| 11 Dec 2023 | 211.30 | 211.80 | 211.30 | 211.80 | 201.73 | 8 |
| 08 Dec 2023 | 210.60 | 212.50 | 210.60 | 212.30 | 202.20 | 3,134 |
| 07 Dec 2023 | 211.20 | 211.60 | 210.80 | 210.80 | 200.78 | 1,238 |
| 06 Dec 2023 | 212.20 | 213.50 | 211.90 | 213.50 | 203.35 | 751 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.