IA Invest TA Globale Aktier historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-17 | 157.95 | 158.55 | 157.95 | 158.55 | 158.55 | 72 |
| 2026-02-16 | 158.50 | 158.50 | 158.10 | 158.10 | 158.10 | 13,289 |
| 2026-02-13 | 157.40 | 157.50 | 157.15 | 157.15 | 157.15 | 30,971 |
| 2026-02-12 | 160.30 | 160.30 | 160.15 | 160.15 | 160.15 | 8,877 |
| 2026-02-11 | 159.15 | 160.10 | 159.05 | 159.95 | 159.95 | 1,546 |
| 2026-02-10 | 159.05 | 159.05 | 159.00 | 159.00 | 159.00 | 6,317 |
| 2026-02-09 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 261 |
| 2026-02-06 | 156.40 | 158.10 | 156.20 | 158.10 | 158.10 | 7,489 |
| 2026-02-05 | 157.00 | 157.00 | 156.60 | 156.60 | 156.60 | 1,000 |
| 2026-02-04 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | 39 |
| 2026-02-03 | 158.15 | 158.30 | 158.00 | 158.15 | 158.15 | 67,066 |
| 2026-01-30 | 155.80 | 155.80 | 155.35 | 155.65 | 155.65 | 4,094 |
| 2026-01-29 | 156.70 | 156.70 | 156.05 | 156.05 | 156.05 | 2,165 |
| 2026-01-28 | 157.50 | 157.50 | 156.75 | 157.45 | 157.45 | 2,822 |
| 2026-01-27 | 157.80 | 157.80 | 156.60 | 156.60 | 156.60 | 2,469 |
| 2026-01-26 | 157.05 | 157.25 | 157.05 | 157.20 | 157.20 | 4,637 |
| 2026-01-23 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 8 |
| 2026-01-22 | 158.15 | 158.35 | 158.10 | 158.25 | 158.25 | 12,578 |
| 2026-01-21 | 156.20 | 156.40 | 155.80 | 156.40 | 156.40 | 3,236 |
| 2026-01-20 | 156.85 | 156.85 | 156.10 | 156.15 | 156.15 | 1,735 |
| 2026-01-19 | 158.45 | 158.95 | 158.45 | 158.95 | 158.95 | 2,125 |
| 2026-01-16 | 160.35 | 160.35 | 159.50 | 159.50 | 159.50 | 1,432 |
| 2026-01-15 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | 65 |
| 2026-01-14 | 158.20 | 158.25 | 158.15 | 158.25 | 158.25 | 6,338 |
| 2026-01-13 | 158.80 | 158.80 | 158.15 | 158.15 | 158.15 | 2,855 |
| 2026-01-12 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 900 |
| 2026-01-09 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 1,300 |
| 2026-01-08 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | 127 |
| 2026-01-07 | 157.50 | 157.50 | 157.45 | 157.45 | 157.45 | 527 |
| 2026-01-06 | 156.70 | 157.45 | 156.70 | 157.45 | 157.45 | 14,042 |
| 2026-01-05 | 155.00 | 155.60 | 155.00 | 155.45 | 155.45 | 2,260 |
| 2025-12-30 | 154.80 | 154.80 | 154.45 | 154.45 | 154.45 | 6,663 |
| 2025-12-29 | 154.95 | 154.95 | 154.20 | 154.20 | 154.20 | 7,503 |
| 2025-12-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 8,470 |
| 2025-12-22 | 153.80 | 153.85 | 153.80 | 153.85 | 153.85 | 700 |
| 2025-12-19 | 153.50 | 153.50 | 153.15 | 153.50 | 153.50 | 1,990 |
| 2025-12-18 | 152.30 | 153.45 | 152.30 | 153.45 | 153.45 | 2,504 |
| 2025-12-17 | 153.40 | 153.40 | 152.70 | 152.70 | 152.70 | 16,651 |
| 2025-12-16 | 152.75 | 152.75 | 152.65 | 152.65 | 152.65 | 8,248 |
| 2025-12-12 | 154.70 | 154.90 | 154.70 | 154.80 | 154.80 | 5,326 |
| 2025-12-11 | 153.65 | 154.60 | 153.65 | 154.60 | 154.60 | 14,819 |
| 2025-12-09 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | 323 |
| 2025-12-05 | 154.60 | 154.95 | 154.60 | 154.90 | 154.90 | 3,112 |
| 2025-12-03 | 153.35 | 153.35 | 152.70 | 152.70 | 152.70 | 6,662 |
| 2025-12-02 | 153.40 | 153.55 | 153.40 | 153.50 | 153.50 | 37,671 |
| 2025-12-01 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | 680 |
| 2025-11-28 | 154.00 | 154.80 | 154.00 | 154.80 | 154.80 | 328 |
| 2025-11-27 | 154.30 | 154.40 | 154.30 | 154.40 | 154.40 | 4,430 |
| 2025-11-26 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | 750 |
| 2025-11-25 | 151.80 | 151.95 | 151.80 | 151.95 | 151.95 | 1,750 |
| 2025-11-24 | 150.55 | 151.25 | 150.50 | 151.25 | 151.25 | 2,502 |
| 2025-11-21 | 150.15 | 150.15 | 148.30 | 148.85 | 148.85 | 7,991 |
| 2025-11-19 | 150.75 | 150.75 | 150.60 | 150.60 | 150.60 | 1,500 |
| 2025-11-18 | 150.30 | 150.30 | 150.10 | 150.10 | 150.10 | 1,667 |
| 2025-11-17 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | 3,294 |
| 2025-11-14 | 152.35 | 152.35 | 151.60 | 151.60 | 151.60 | 1,984 |
| 2025-11-13 | 155.05 | 155.05 | 154.30 | 154.30 | 154.30 | 4,725 |
| 2025-11-12 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | 10,012 |
| 2025-11-11 | 154.30 | 154.90 | 154.30 | 154.85 | 154.85 | 3,300 |
| 2025-11-07 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 334 |
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.