Storebrand Global Multifaktor Aksjefond (STIGM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 10:23AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 2 |
| 02 May 2024 | 1,650.60 | 1,651.60 | 1,645.00 | 1,645.00 | 1,645.00 | 57 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 5 |
| 29 Apr 2024 | 1,662.20 | 1,668.00 | 1,662.20 | 1,668.00 | 1,668.00 | 27 |
| 26 Apr 2024 | 1,660.20 | 1,663.60 | 1,660.00 | 1,662.00 | 1,662.00 | 329 |
| 25 Apr 2024 | 1,648.80 | 1,651.40 | 1,647.40 | 1,647.40 | 1,647.40 | 421 |
| 24 Apr 2024 | 1,664.20 | 1,664.20 | 1,664.20 | 1,664.20 | 1,664.20 | 2 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 16 |
| 19 Apr 2024 | 1,626.00 | 1,634.60 | 1,626.00 | 1,634.60 | 1,634.60 | 70 |
| 18 Apr 2024 | 1,639.80 | 1,639.80 | 1,639.80 | 1,639.80 | 1,639.80 | 40 |
| 17 Apr 2024 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | 1 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 1,672.80 | 1,672.80 | 1,672.80 | 1,672.80 | 1,672.80 | 4 |
| 12 Apr 2024 | 1,678.20 | 1,678.20 | 1,675.20 | 1,675.20 | 1,675.20 | 80 |
| 11 Apr 2024 | 1,668.00 | 1,673.00 | 1,668.00 | 1,673.00 | 1,673.00 | 40 |
| 10 Apr 2024 | 1,676.20 | 1,676.20 | 1,667.80 | 1,673.80 | 1,673.80 | 70 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 1,673.40 | 1,673.40 | 1,673.40 | 1,673.40 | 1,673.40 | 20 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 1,682.40 | 1,682.40 | 1,682.40 | 1,682.40 | 1,682.40 | 16 |
| 02 Apr 2024 | 1,697.60 | 1,706.00 | 1,682.20 | 1,682.20 | 1,682.20 | 25 |
| 27 Mar 2024 | 1,683.60 | 1,685.00 | 1,683.60 | 1,685.00 | 1,685.00 | 5 |
| 26 Mar 2024 | 1,678.40 | 1,680.00 | 1,678.40 | 1,680.00 | 1,680.00 | 20 |
| 25 Mar 2024 | 1,678.80 | 1,678.80 | 1,678.80 | 1,678.80 | 1,678.80 | 10 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 1,666.80 | 1,666.80 | 1,666.80 | 1,666.80 | 1,666.80 | 27 |
| 20 Mar 2024 | 1,649.60 | 1,649.60 | 1,649.60 | 1,649.60 | 1,649.60 | 20 |
| 19 Mar 2024 | 1,638.80 | 1,638.80 | 1,638.80 | 1,638.80 | 1,638.80 | 2 |
| 18 Mar 2024 | 1,636.40 | 1,638.60 | 1,636.40 | 1,636.80 | 1,636.80 | 102 |
| 15 Mar 2024 | 1,636.40 | 1,636.40 | 1,636.40 | 1,636.40 | 1,636.40 | 17 |
| 14 Mar 2024 | 1,643.60 | 1,648.40 | 1,637.80 | 1,637.80 | 1,637.80 | 51 |
| 13 Mar 2024 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 12 |
| 12 Mar 2024 | 1,639.80 | 1,646.20 | 1,639.80 | 1,646.20 | 1,646.20 | 7 |
| 11 Mar 2024 | 1,633.00 | 1,633.00 | 1,625.00 | 1,625.00 | 1,625.00 | 104 |
| 08 Mar 2024 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | 30 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 1,632.20 | 1,632.20 | 1,632.20 | 1,632.20 | 1,632.20 | 20 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1,623.20 | 1,630.20 | 1,622.00 | 1,630.20 | 1,630.20 | 68 |
| 29 Feb 2024 | 1,609.80 | 1,611.80 | 1,605.80 | 1,611.80 | 1,611.80 | 381 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1 |
| 26 Feb 2024 | 1,612.20 | 1,614.60 | 1,612.20 | 1,613.00 | 1,613.00 | 51 |
| 23 Feb 2024 | 1,607.60 | 1,612.20 | 1,607.60 | 1,612.20 | 1,612.20 | 318 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 1,591.40 | 1,591.40 | 1,591.40 | 1,591.40 | 1,591.40 | 2 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 1,603.60 | 1,603.60 | 1,603.60 | 1,603.60 | 1,603.60 | 3 |
| 16 Feb 2024 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 8 |
| 15 Feb 2024 | 1,595.20 | 1,597.80 | 1,592.80 | 1,597.80 | 1,597.80 | 121 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 7 |
| 12 Feb 2024 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 1 |
| 09 Feb 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2 |
| 08 Feb 2024 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 9 |
| 07 Feb 2024 | 1,578.40 | 1,578.40 | 1,578.40 | 1,578.40 | 1,578.40 | 30 |
| 06 Feb 2024 | 1,583.80 | 1,583.80 | 1,583.80 | 1,583.80 | 1,583.80 | 2 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 1,586.60 | 1,587.60 | 1,586.60 | 1,587.60 | 1,587.60 | 64 |
| 01 Feb 2024 | 1,576.60 | 1,580.00 | 1,576.60 | 1,580.00 | 1,580.00 | 26 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1,573.00 | 1,576.60 | 1,573.00 | 1,576.60 | 1,576.60 | 17 |
| 29 Jan 2024 | 1,569.00 | 1,575.60 | 1,569.00 | 1,575.60 | 1,575.60 | 9 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 1,566.60 | 1,566.60 | 1,566.60 | 1,566.60 | 1,566.60 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.