Storebrand Indeks - Alle Markeder (STIIAM.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:51PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,765.40 | 1,776.00 | 1,763.20 | 1,776.00 | 1,776.00 | 146 |
| 25 Apr 2024 | 1,750.60 | 1,751.20 | 1,744.00 | 1,744.00 | 1,744.00 | 3,344 |
| 24 Apr 2024 | 1,774.40 | 1,774.60 | 1,768.20 | 1,768.20 | 1,768.20 | 174 |
| 23 Apr 2024 | 1,745.40 | 1,762.60 | 1,745.40 | 1,762.60 | 1,762.60 | 177 |
| 22 Apr 2024 | 1,744.40 | 1,750.00 | 1,742.20 | 1,745.40 | 1,745.40 | 235 |
| 19 Apr 2024 | 1,736.80 | 1,741.00 | 1,733.40 | 1,739.80 | 1,739.80 | 484 |
| 18 Apr 2024 | 1,754.80 | 1,754.80 | 1,750.80 | 1,751.80 | 1,751.80 | 447 |
| 17 Apr 2024 | 1,758.80 | 1,765.80 | 1,758.80 | 1,761.00 | 1,761.00 | 381 |
| 16 Apr 2024 | 1,765.80 | 1,766.40 | 1,759.20 | 1,759.20 | 1,759.20 | 512 |
| 15 Apr 2024 | 1,791.80 | 1,796.00 | 1,788.80 | 1,795.00 | 1,795.00 | 1,635 |
| 12 Apr 2024 | 1,800.60 | 1,806.60 | 1,799.60 | 1,799.60 | 1,799.60 | 290 |
| 11 Apr 2024 | 1,788.80 | 1,789.60 | 1,784.00 | 1,786.20 | 1,786.20 | 257 |
| 10 Apr 2024 | 1,785.00 | 1,790.20 | 1,776.80 | 1,785.40 | 1,785.40 | 359 |
| 09 Apr 2024 | 1,784.20 | 1,784.20 | 1,777.60 | 1,777.80 | 1,777.80 | 168 |
| 08 Apr 2024 | 1,780.80 | 1,786.20 | 1,780.80 | 1,783.20 | 1,783.20 | 354 |
| 05 Apr 2024 | 1,772.60 | 1,775.40 | 1,767.00 | 1,774.80 | 1,774.80 | 307 |
| 04 Apr 2024 | 1,789.20 | 1,790.20 | 1,783.40 | 1,790.00 | 1,790.00 | 878 |
| 03 Apr 2024 | 1,790.00 | 1,790.00 | 1,784.00 | 1,789.00 | 1,789.00 | 1,613 |
| 02 Apr 2024 | 1,803.60 | 1,812.60 | 1,789.20 | 1,789.20 | 1,789.20 | 780 |
| 27 Mar 2024 | 1,790.40 | 1,791.40 | 1,788.60 | 1,790.20 | 1,790.20 | 277 |
| 26 Mar 2024 | 1,789.20 | 1,792.00 | 1,789.00 | 1,792.00 | 1,792.00 | 111 |
| 25 Mar 2024 | 1,792.80 | 1,792.80 | 1,785.80 | 1,789.20 | 1,789.20 | 425 |
| 22 Mar 2024 | 1,798.80 | 1,799.00 | 1,792.00 | 1,794.40 | 1,794.40 | 241 |
| 21 Mar 2024 | 1,784.20 | 1,789.80 | 1,784.20 | 1,789.00 | 1,789.00 | 129 |
| 20 Mar 2024 | 1,766.00 | 1,773.60 | 1,766.00 | 1,771.40 | 1,771.40 | 136 |
| 19 Mar 2024 | 1,761.60 | 1,761.80 | 1,754.20 | 1,759.80 | 1,759.80 | 335 |
| 18 Mar 2024 | 1,753.20 | 1,757.40 | 1,753.20 | 1,757.40 | 1,757.40 | 24 |
| 15 Mar 2024 | 1,759.20 | 1,760.60 | 1,749.80 | 1,749.80 | 1,749.80 | 210 |
| 14 Mar 2024 | 1,765.40 | 1,765.40 | 1,755.60 | 1,755.60 | 1,755.60 | 4,016 |
| 13 Mar 2024 | 1,756.20 | 1,761.60 | 1,756.00 | 1,759.60 | 1,759.60 | 369 |
| 12 Mar 2024 | 1,746.80 | 1,756.00 | 1,745.80 | 1,756.00 | 1,756.00 | 476 |
| 11 Mar 2024 | 1,743.60 | 1,743.60 | 1,734.80 | 1,742.00 | 1,742.00 | 565 |
| 08 Mar 2024 | 1,755.40 | 1,759.60 | 1,753.40 | 1,755.40 | 1,755.40 | 1,248 |
| 07 Mar 2024 | 1,740.80 | 1,756.40 | 1,740.00 | 1,751.00 | 1,751.00 | 972 |
| 06 Mar 2024 | 1,739.60 | 1,744.80 | 1,739.60 | 1,743.40 | 1,743.40 | 233 |
| 05 Mar 2024 | 1,748.20 | 1,748.20 | 1,739.20 | 1,739.20 | 1,739.20 | 2,183 |
| 04 Mar 2024 | 1,752.80 | 1,752.80 | 1,752.00 | 1,752.00 | 1,752.00 | 1,823 |
| 01 Mar 2024 | 1,744.80 | 1,750.60 | 1,742.00 | 1,748.00 | 1,748.00 | 13,040 |
| 29 Feb 2024 | 1,733.40 | 1,743.60 | 1,733.40 | 1,741.60 | 1,741.60 | 189 |
| 28 Feb 2024 | 1,738.60 | 1,738.60 | 1,735.60 | 1,735.60 | 1,735.60 | 111 |
| 27 Feb 2024 | 1,736.00 | 1,741.00 | 1,736.00 | 1,741.00 | 1,741.00 | 109 |
| 26 Feb 2024 | 1,742.00 | 1,742.80 | 1,736.60 | 1,741.80 | 1,741.80 | 485 |
| 23 Feb 2024 | 1,744.00 | 1,747.40 | 1,740.60 | 1,745.00 | 1,745.00 | 739 |
| 22 Feb 2024 | 1,721.60 | 1,740.60 | 1,721.60 | 1,740.60 | 1,740.60 | 6,793 |
| 21 Feb 2024 | 1,707.60 | 1,709.40 | 1,704.00 | 1,704.00 | 1,704.00 | 116 |
| 20 Feb 2024 | 1,718.80 | 1,718.80 | 1,705.80 | 1,707.60 | 1,707.60 | 396 |
| 19 Feb 2024 | 1,723.00 | 1,723.40 | 1,720.00 | 1,723.00 | 1,723.00 | 215 |
| 16 Feb 2024 | 1,727.00 | 1,732.80 | 1,723.60 | 1,723.60 | 1,723.60 | 596 |
| 15 Feb 2024 | 1,723.80 | 1,723.80 | 1,714.00 | 1,716.80 | 1,716.80 | 290 |
| 14 Feb 2024 | 1,714.80 | 1,716.00 | 1,713.40 | 1,716.00 | 1,716.00 | 265 |
| 13 Feb 2024 | 1,718.60 | 1,718.60 | 1,701.60 | 1,701.60 | 1,701.60 | 438 |
| 12 Feb 2024 | 1,717.60 | 1,719.00 | 1,714.40 | 1,714.40 | 1,714.40 | 373 |
| 09 Feb 2024 | 1,710.80 | 1,712.80 | 1,706.60 | 1,710.00 | 1,710.00 | 457 |
| 08 Feb 2024 | 1,710.00 | 1,711.20 | 1,705.20 | 1,710.80 | 1,710.80 | 1,264 |
| 07 Feb 2024 | 1,703.40 | 1,706.20 | 1,698.60 | 1,706.20 | 1,706.20 | 1,522 |
| 06 Feb 2024 | 1,696.00 | 1,704.20 | 1,696.00 | 1,701.60 | 1,701.60 | 206 |
| 05 Feb 2024 | 1,694.40 | 1,702.60 | 1,693.60 | 1,693.60 | 1,693.60 | 2,520 |
| 02 Feb 2024 | 1,689.60 | 1,690.60 | 1,682.00 | 1,690.60 | 1,690.60 | 1,839 |
| 01 Feb 2024 | 1,676.20 | 1,679.60 | 1,673.00 | 1,678.20 | 1,678.20 | 1,512 |
| 31 Jan 2024 | 1,686.20 | 1,691.00 | 1,676.00 | 1,676.00 | 1,676.00 | 835 |
| 30 Jan 2024 | 1,692.20 | 1,692.20 | 1,685.00 | 1,685.00 | 1,685.00 | 152 |
| 29 Jan 2024 | 1,684.00 | 1,712.60 | 1,683.00 | 1,684.20 | 1,684.20 | 303 |
| 26 Jan 2024 | 1,672.20 | 1,705.20 | 1,666.80 | 1,672.00 | 1,672.00 | 653 |
| 25 Jan 2024 | 1,663.60 | 1,673.60 | 1,663.20 | 1,673.60 | 1,673.60 | 72 |
| 24 Jan 2024 | 1,665.20 | 1,670.20 | 1,665.20 | 1,665.40 | 1,665.40 | 363 |
| 23 Jan 2024 | 1,658.00 | 1,686.00 | 1,652.40 | 1,661.60 | 1,661.60 | 334 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.