IA Invest TA Globale Aktier historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | 334 |
| 2025-11-06 | 154.35 | 154.35 | 153.40 | 153.40 | 153.40 | 5,256 |
| 2025-11-04 | 153.85 | 154.45 | 153.85 | 154.45 | 154.45 | 5,212 |
| 2025-11-03 | 155.40 | 156.25 | 155.40 | 155.70 | 155.70 | 2,715 |
| 2025-10-31 | 155.35 | 155.35 | 154.90 | 154.90 | 154.90 | 3,988 |
| 2025-10-30 | 155.10 | 155.10 | 154.75 | 155.10 | 155.10 | 5,702 |
| 2025-10-29 | 155.70 | 155.90 | 155.50 | 155.50 | 155.50 | 11,866 |
| 2025-10-28 | 155.65 | 155.65 | 155.15 | 155.15 | 155.15 | 9,384 |
| 2025-10-27 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 14,740 |
| 2025-10-24 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 56,977 |
| 2025-10-23 | 153.35 | 153.35 | 153.15 | 153.15 | 153.15 | 1,428 |
| 2025-10-22 | 153.95 | 153.95 | 153.80 | 153.80 | 153.80 | 2,301 |
| 2025-10-21 | 153.30 | 153.95 | 153.30 | 153.95 | 153.95 | 8,965 |
| 2025-10-20 | 151.80 | 152.60 | 151.65 | 152.60 | 152.60 | 9,500 |
| 2025-10-17 | 150.30 | 151.05 | 149.65 | 151.05 | 151.05 | 4,000 |
| 2025-10-16 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | 670 |
| 2025-10-15 | 152.55 | 152.90 | 152.55 | 152.90 | 152.90 | 2,652 |
| 2025-10-14 | 151.45 | 151.45 | 151.30 | 151.30 | 151.30 | 3,000 |
| 2025-10-13 | 152.40 | 152.40 | 151.30 | 151.65 | 151.65 | 4,138 |
| 2025-10-10 | 153.60 | 153.65 | 153.60 | 153.65 | 153.65 | 502 |
| 2025-10-09 | 154.00 | 154.10 | 153.80 | 154.10 | 154.10 | 3,833 |
| 2025-10-07 | 152.80 | 153.25 | 152.80 | 152.95 | 152.95 | 30,644 |
| 2025-10-06 | 152.40 | 153.40 | 152.40 | 152.70 | 152.70 | 9,597 |
| 2025-10-03 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | 3,325 |
| 2025-10-02 | 151.15 | 151.70 | 151.15 | 151.70 | 151.70 | 10,165 |
| 2025-10-01 | 150.25 | 150.55 | 150.25 | 150.55 | 150.55 | 6,730 |
| 2025-09-30 | 150.30 | 150.30 | 150.15 | 150.15 | 150.15 | 507 |
| 2025-09-26 | 149.45 | 149.80 | 149.45 | 149.80 | 149.80 | 2,840 |
| 2025-09-25 | 150.30 | 150.30 | 149.45 | 149.45 | 149.45 | 1,500 |
| 2025-09-24 | 150.90 | 150.90 | 150.20 | 150.70 | 150.70 | 4,939 |
| 2025-09-23 | 150.30 | 150.40 | 150.30 | 150.40 | 150.40 | 7,992 |
| 2025-09-22 | 150.55 | 150.55 | 149.95 | 149.95 | 149.95 | 1,502 |
| 2025-09-19 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 1,000 |
| 2025-09-18 | 149.30 | 150.05 | 149.30 | 150.05 | 150.05 | 16,000 |
| 2025-09-17 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | 7,998 |
| 2025-09-16 | 149.90 | 149.90 | 149.10 | 149.10 | 149.10 | 5,795 |
| 2025-09-15 | 150.10 | 150.10 | 149.50 | 149.50 | 149.50 | 2,490 |
| 2025-09-12 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | 5,000 |
| 2025-09-11 | 149.45 | 149.95 | 149.45 | 149.95 | 149.95 | 5,501 |
| 2025-09-10 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | 5,000 |
| 2025-09-05 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 6,978 |
| 2025-09-04 | 147.95 | 147.95 | 147.95 | 147.95 | 147.95 | 16,038 |
| 2025-09-03 | 147.20 | 147.20 | 147.00 | 147.00 | 147.00 | 501 |
| 2025-09-02 | 147.50 | 147.50 | 146.55 | 146.55 | 146.55 | 1,500 |
| 2025-09-01 | 147.55 | 147.55 | 147.50 | 147.50 | 147.50 | 1,972 |
| 2025-08-29 | 148.40 | 148.45 | 148.20 | 148.20 | 148.20 | 4,000 |
| 2025-08-28 | 148.80 | 148.80 | 148.40 | 148.40 | 148.40 | 3,500 |
| 2025-08-27 | 148.70 | 148.90 | 148.65 | 148.65 | 148.65 | 5,300 |
| 2025-08-26 | 147.85 | 147.85 | 147.65 | 147.65 | 147.65 | 1,500 |
| 2025-08-25 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | 500 |
| 2025-08-22 | 147.15 | 147.90 | 147.15 | 147.85 | 147.85 | 11,500 |
| 2025-08-21 | 146.40 | 146.60 | 146.40 | 146.60 | 146.60 | 6,120 |
| 2025-08-20 | 146.95 | 146.95 | 146.65 | 146.65 | 146.65 | 1,500 |
| 2025-08-19 | 147.45 | 147.50 | 147.45 | 147.50 | 147.50 | 6,000 |
| 2025-08-18 | 146.90 | 146.95 | 146.80 | 146.95 | 146.95 | 5,800 |
| 2025-08-13 | 146.25 | 147.20 | 146.25 | 146.70 | 146.70 | 4,656 |
| 2025-08-12 | 145.60 | 145.60 | 145.30 | 145.40 | 145.40 | 2,662 |
| 2025-08-11 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 2,250 |
| 2025-08-08 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | 1,000 |
| 2025-08-07 | 144.70 | 145.65 | 144.70 | 145.65 | 145.65 | 2,000 |
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.