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 |
Page 1 of 1 · 38 trading days
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.