IA Invest TA Globale Aktier historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 175.95 | 176.50 | 175.95 | 176.50 | 176.50 | 5,820 |
| 2026-10-15 | 175.80 | 176.15 | 175.80 | 176.15 | 176.15 | 4,082 |
| 2026-10-14 | 178.10 | 178.40 | 178.10 | 178.40 | 178.40 | 374 |
| 2026-10-07 | 179.00 | 179.00 | 178.15 | 178.55 | 178.55 | 2,654 |
| 2026-10-06 | 178.45 | 179.10 | 178.45 | 179.10 | 179.10 | 572 |
| 2026-10-05 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 4 |
| 2026-10-02 | 176.45 | 177.05 | 176.45 | 177.05 | 177.05 | 28,176 |
| 2026-10-01 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 797 |
| 2026-09-30 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 575 |
| 2026-09-29 | 174.75 | 175.25 | 174.75 | 175.25 | 175.25 | 797 |
| 2026-09-28 | 175.00 | 175.00 | 174.75 | 174.75 | 174.75 | 284 |
| 2026-09-25 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | 2 |
| 2026-09-23 | 175.80 | 176.35 | 175.80 | 176.30 | 176.30 | 2,072 |
| 2026-09-22 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 1,145 |
| 2026-09-21 | 173.80 | 174.85 | 173.80 | 174.85 | 174.85 | 24,080 |
| 2026-09-15 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 1,002 |
| 2026-09-14 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 3,000 |
| 2026-09-07 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 600 |
| 2026-09-04 | 175.15 | 175.15 | 175.10 | 175.10 | 175.10 | 3,700 |
| 2026-09-02 | 174.25 | 174.25 | 173.55 | 173.55 | 173.55 | 586 |
| 2026-09-01 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 4,835 |
| 2026-08-31 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | 2,863 |
| 2026-08-27 | 174.35 | 175.10 | 174.35 | 175.10 | 175.10 | 8,000 |
| 2026-08-26 | 174.70 | 174.70 | 174.35 | 174.35 | 174.35 | 302 |
| 2026-08-25 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 4,500 |
| 2026-08-24 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 8,600 |
| 2026-08-20 | 174.30 | 174.30 | 174.10 | 174.10 | 174.10 | 10,849 |
| 2026-08-19 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 72 |
| 2026-08-18 | 175.95 | 175.95 | 175.00 | 175.00 | 175.00 | 4,950 |
| 2026-08-17 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 2,000 |
| 2026-08-10 | 175.15 | 175.15 | 175.15 | 175.15 | 175.15 | 1,715 |
| 2026-08-07 | 175.15 | 175.15 | 174.85 | 174.85 | 174.85 | 4,011 |
| 2026-08-06 | 174.45 | 175.20 | 174.45 | 175.20 | 175.20 | 26,788 |
| 2026-08-03 | 171.10 | 172.00 | 171.10 | 172.00 | 172.00 | 13,106 |
| 2026-07-29 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 12 |
| 2026-07-27 | 171.60 | 171.60 | 171.55 | 171.55 | 171.55 | 5,000 |
| 2026-07-24 | 170.30 | 170.60 | 170.30 | 170.60 | 170.60 | 524 |
| 2026-07-23 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | 3,000 |
| 2026-07-17 | 171.35 | 171.35 | 171.35 | 171.35 | 171.35 | 3,000 |
| 2026-07-14 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 4 |
| 2026-07-13 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 4,636 |
| 2026-07-10 | 172.55 | 172.55 | 171.85 | 171.85 | 171.85 | 1,375 |
| 2026-07-09 | 170.70 | 170.95 | 170.65 | 170.95 | 170.95 | 12,695 |
| 2026-07-08 | 171.60 | 171.60 | 170.70 | 170.80 | 170.80 | 8,373 |
| 2026-07-07 | 172.60 | 172.60 | 172.40 | 172.40 | 172.40 | 9,856 |
| 2026-07-06 | 172.15 | 172.85 | 172.15 | 172.70 | 172.70 | 4,435 |
| 2026-07-02 | 172.00 | 172.25 | 171.90 | 171.90 | 171.90 | 1,012 |
| 2026-07-01 | 171.05 | 171.60 | 171.05 | 171.50 | 171.50 | 23,144 |
| 2026-06-30 | 171.05 | 171.05 | 170.55 | 170.65 | 170.65 | 8,506 |
| 2026-06-29 | 170.00 | 170.65 | 169.65 | 170.00 | 170.00 | 15,585 |
| 2026-06-26 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | 503 |
| 2026-06-25 | 171.15 | 171.30 | 170.50 | 170.95 | 170.95 | 3,088 |
| 2026-06-19 | 170.70 | 170.70 | 170.05 | 170.05 | 170.05 | 1,878 |
| 2026-06-18 | 169.85 | 170.55 | 169.85 | 170.00 | 170.00 | 2,358 |
| 2026-06-17 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 10,500 |
| 2026-06-16 | 170.50 | 170.50 | 170.00 | 170.00 | 170.00 | 2,090 |
| 2026-06-12 | 167.55 | 168.00 | 167.35 | 167.65 | 167.65 | 13,537 |
| 2026-06-11 | 166.35 | 166.40 | 165.45 | 166.40 | 166.40 | 12,904 |
| 2026-06-10 | 165.45 | 166.45 | 165.20 | 166.45 | 166.45 | 1,250 |
| 2026-06-09 | 167.80 | 167.80 | 167.00 | 167.00 | 167.00 | 1,500 |
Page 1 of 5 · 263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.