IA Invest TA Globale Aktier historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-08 | 167.05 | 168.00 | 167.05 | 168.00 | 168.00 | 8,513 |
| 2026-06-04 | 168.80 | 168.80 | 168.20 | 168.35 | 168.35 | 930 |
| 2026-06-03 | 169.80 | 169.80 | 169.30 | 169.30 | 169.30 | 1,428 |
| 2026-06-02 | 169.50 | 170.15 | 169.50 | 170.15 | 170.15 | 207 |
| 2026-06-01 | 168.75 | 168.75 | 168.30 | 168.30 | 168.30 | 503 |
| 2026-05-29 | 168.90 | 168.90 | 168.25 | 168.25 | 168.25 | 9 |
| 2026-05-28 | 167.15 | 167.70 | 167.15 | 167.70 | 167.70 | 2,084 |
| 2026-05-26 | 167.95 | 168.00 | 167.65 | 167.65 | 167.65 | 13,177 |
| 2026-05-21 | 165.05 | 165.20 | 165.00 | 165.20 | 165.20 | 2,780 |
| 2026-05-19 | 163.65 | 164.00 | 163.30 | 163.30 | 163.30 | 254 |
| 2026-05-18 | 163.25 | 164.00 | 162.95 | 163.50 | 163.50 | 19,313 |
| 2026-05-13 | 163.25 | 163.75 | 163.25 | 163.75 | 163.75 | 1,200 |
| 2026-05-12 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | 250 |
| 2026-05-11 | 162.90 | 163.65 | 162.90 | 163.65 | 163.65 | 612 |
| 2026-05-08 | 163.85 | 163.85 | 163.80 | 163.80 | 163.80 | 14,523 |
| 2026-05-07 | 163.80 | 164.45 | 163.80 | 164.05 | 164.05 | 6,720 |
| 2026-05-06 | 163.70 | 163.80 | 163.35 | 163.35 | 163.35 | 6,249 |
| 2026-05-04 | 161.05 | 161.25 | 160.85 | 161.25 | 161.25 | 36,475 |
| 2026-04-30 | 159.35 | 160.00 | 159.35 | 159.85 | 159.85 | 6,373 |
| 2026-04-29 | 159.70 | 159.75 | 159.70 | 159.70 | 159.70 | 5,261 |
| 2026-04-28 | 160.30 | 160.70 | 159.75 | 159.75 | 159.75 | 2,940 |
| 2026-04-27 | 159.80 | 160.30 | 159.80 | 160.10 | 160.10 | 506 |
| 2026-04-24 | 160.65 | 160.65 | 160.05 | 160.05 | 160.05 | 2,250 |
| 2026-04-23 | 160.10 | 160.40 | 160.05 | 160.40 | 160.40 | 11,884 |
| 2026-04-22 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | 2,312 |
| 2026-04-21 | 160.70 | 160.70 | 160.45 | 160.45 | 160.45 | 1,500 |
| 2026-04-20 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | 250 |
| 2026-04-17 | 158.85 | 158.90 | 158.85 | 158.90 | 158.90 | 5,000 |
| 2026-04-16 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | 500 |
| 2026-04-10 | 156.70 | 156.70 | 156.30 | 156.30 | 156.30 | 1,270 |
| 2026-04-09 | 156.70 | 156.70 | 156.00 | 156.00 | 156.00 | 1,772 |
| 2026-04-08 | 156.25 | 156.65 | 156.00 | 156.15 | 156.15 | 25,339 |
| 2026-04-07 | 153.40 | 153.45 | 153.00 | 153.00 | 153.00 | 6,664 |
| 2026-04-01 | 152.90 | 152.90 | 152.80 | 152.80 | 152.80 | 500 |
| 2026-03-31 | 150.35 | 150.35 | 149.85 | 150.00 | 150.00 | 1,566 |
| 2026-03-30 | 150.10 | 150.10 | 150.05 | 150.05 | 150.05 | 251 |
| 2026-03-27 | 151.15 | 151.15 | 150.05 | 150.05 | 150.05 | 1,250 |
| 2026-03-26 | 152.15 | 152.80 | 152.00 | 152.50 | 152.50 | 15,329 |
| 2026-03-25 | 152.40 | 152.75 | 152.40 | 152.55 | 152.55 | 1,250 |
| 2026-03-24 | 151.40 | 151.70 | 150.55 | 150.75 | 150.75 | 4,561 |
| 2026-03-23 | 149.10 | 152.45 | 149.00 | 152.25 | 152.25 | 4,900 |
| 2026-03-19 | 153.90 | 153.90 | 152.85 | 152.85 | 152.85 | 599 |
| 2026-03-18 | 157.05 | 157.05 | 155.35 | 155.35 | 155.35 | 22,102 |
| 2026-03-13 | 155.05 | 155.35 | 155.05 | 155.25 | 155.25 | 1,000 |
| 2026-03-12 | 155.80 | 155.80 | 155.30 | 155.45 | 155.45 | 1,094 |
| 2026-03-11 | 156.60 | 156.60 | 155.95 | 155.95 | 155.95 | 267 |
| 2026-03-10 | 156.45 | 156.65 | 156.00 | 156.60 | 156.60 | 1,781 |
| 2026-03-09 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 500 |
| 2026-03-06 | 158.15 | 158.15 | 156.25 | 156.25 | 156.25 | 4,616 |
| 2026-03-05 | 158.55 | 158.80 | 157.75 | 158.15 | 158.15 | 7,478 |
| 2026-03-04 | 157.00 | 158.05 | 156.70 | 158.05 | 158.05 | 16,906 |
| 2026-03-03 | 157.80 | 157.80 | 157.25 | 157.25 | 157.25 | 642 |
| 2026-03-02 | 158.35 | 159.40 | 158.35 | 159.40 | 159.40 | 6,142 |
| 2026-02-27 | 159.90 | 159.90 | 159.15 | 159.15 | 159.15 | 162 |
| 2026-02-26 | 159.90 | 159.90 | 159.75 | 159.75 | 159.75 | 1,500 |
| 2026-02-24 | 158.45 | 159.20 | 158.45 | 159.15 | 159.15 | 2,662 |
| 2026-02-23 | 160.00 | 160.00 | 159.55 | 159.60 | 159.60 | 4,728 |
| 2026-02-20 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 75,237 |
| 2026-02-19 | 159.40 | 159.70 | 159.40 | 159.45 | 159.45 | 10,355 |
| 2026-02-18 | 158.55 | 159.05 | 158.55 | 158.95 | 158.95 | 4,659 |
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.