Papirfabrikken Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 38.515 | 39.870 | 38.015 | 38.530 | 38.530 | 5,180 |
| 2025-04-30 | 39.640 | 39.640 | 38.075 | 38.515 | 38.515 | 14,332 |
| 2025-04-29 | 39.735 | 39.995 | 39.000 | 39.650 | 39.650 | 4,939 |
| 2025-04-28 | 40.400 | 40.860 | 39.500 | 39.500 | 39.500 | 11,203 |
| 2025-04-25 | 41.390 | 42.000 | 39.505 | 40.900 | 40.900 | 29,366 |
| 2025-04-24 | 49.995 | 51.490 | 49.755 | 50.760 | 40.760 | 28,433 |
| 2025-04-23 | 50.050 | 50.980 | 49.640 | 49.980 | 40.134 | 13,987 |
| 2025-04-22 | 50.500 | 51.500 | 49.790 | 49.925 | 40.090 | 13,630 |
| 2025-04-16 | 50.000 | 50.600 | 49.935 | 50.000 | 40.150 | 11,529 |
| 2025-04-15 | 49.245 | 50.000 | 48.105 | 50.000 | 40.150 | 17,315 |
| 2025-04-14 | 48.000 | 49.990 | 47.600 | 49.965 | 40.122 | 5,739 |
| 2025-04-11 | 47.975 | 48.000 | 47.160 | 48.000 | 38.544 | 7,909 |
| 2025-04-10 | 48.400 | 49.995 | 47.225 | 47.975 | 38.524 | 3,516 |
| 2025-04-09 | 45.995 | 48.990 | 45.800 | 45.800 | 36.777 | 2,744 |
| 2025-04-08 | 49.005 | 49.005 | 44.005 | 45.995 | 36.934 | 9,613 |
| 2025-04-07 | 40.110 | 47.000 | 39.520 | 46.955 | 37.705 | 22,620 |
| 2025-04-04 | 51.000 | 51.500 | 49.000 | 50.000 | 40.150 | 9,514 |
| 2025-04-03 | 51.000 | 54.000 | 49.800 | 51.500 | 41.354 | 19,749 |
| 2025-04-02 | 48.200 | 50.500 | 48.000 | 50.000 | 40.150 | 9,396 |
| 2025-04-01 | 48.400 | 48.400 | 47.200 | 48.000 | 38.544 | 4,139 |
| 2025-03-31 | 47.400 | 48.400 | 47.400 | 48.400 | 38.865 | 3,782 |
| 2025-03-28 | 47.800 | 48.000 | 47.000 | 47.200 | 37.901 | 5,127 |
| 2025-03-27 | 47.600 | 47.600 | 47.200 | 47.600 | 38.223 | 291 |
| 2025-03-26 | 48.000 | 48.000 | 47.200 | 47.600 | 38.223 | 1,752 |
| 2025-03-25 | 48.000 | 48.000 | 47.200 | 48.000 | 38.544 | 2,093 |
| 2025-03-24 | 47.800 | 48.000 | 46.800 | 48.000 | 38.544 | 2,095 |
| 2025-03-21 | 47.800 | 47.800 | 46.200 | 47.800 | 38.383 | 1,752 |
| 2025-03-20 | 48.000 | 48.000 | 47.000 | 47.600 | 38.223 | 3,168 |
| 2025-03-19 | 48.400 | 48.400 | 47.200 | 48.000 | 38.544 | 1,667 |
| 2025-03-18 | 47.800 | 48.400 | 47.400 | 48.400 | 38.865 | 2,689 |
| 2025-03-17 | 47.200 | 48.200 | 46.400 | 48.000 | 38.544 | 6,180 |
| 2025-03-14 | 49.200 | 50.500 | 46.000 | 47.200 | 37.901 | 11,655 |
| 2025-03-13 | 48.400 | 49.400 | 47.800 | 49.200 | 39.507 | 4,285 |
| 2025-03-12 | 46.400 | 48.600 | 46.200 | 48.200 | 38.704 | 2,651 |
| 2025-03-11 | 48.800 | 48.800 | 46.200 | 46.200 | 37.098 | 3,705 |
| 2025-03-10 | 48.600 | 49.000 | 46.000 | 49.000 | 39.347 | 7,988 |
| 2025-03-07 | 45.200 | 49.000 | 44.200 | 48.200 | 38.704 | 4,856 |
| 2025-03-06 | 45.200 | 45.200 | 44.400 | 45.200 | 36.295 | 1,807 |
| 2025-03-05 | 45.000 | 45.000 | 43.800 | 45.000 | 36.135 | 22,061 |
| 2025-03-04 | 45.000 | 45.000 | 43.600 | 44.800 | 35.974 | 7,397 |
| 2025-03-03 | 45.000 | 45.200 | 44.400 | 44.800 | 35.974 | 4,689 |
| 2025-02-28 | 45.200 | 45.200 | 44.200 | 44.400 | 35.653 | 4,322 |
| 2025-02-27 | 45.200 | 45.200 | 44.600 | 45.200 | 36.295 | 941 |
| 2025-02-26 | 45.000 | 45.000 | 45.000 | 45.000 | 36.135 | 1,999 |
| 2025-02-25 | 45.000 | 45.000 | 44.600 | 45.000 | 36.135 | 1,598 |
| 2025-02-24 | 45.000 | 45.000 | 44.200 | 44.200 | 35.492 | 406 |
| 2025-02-21 | 45.000 | 45.200 | 44.400 | 44.600 | 35.814 | 3,281 |
| 2025-02-20 | 43.600 | 45.200 | 43.600 | 45.200 | 36.295 | 3,933 |
| 2025-02-19 | 44.800 | 44.800 | 43.600 | 44.600 | 35.814 | 1,787 |
| 2025-02-18 | 44.600 | 45.000 | 43.400 | 44.600 | 35.814 | 2,648 |
| 2025-02-17 | 45.200 | 45.200 | 44.600 | 44.600 | 35.814 | 4,241 |
| 2025-02-14 | 45.000 | 45.600 | 44.200 | 45.000 | 36.135 | 4,570 |
| 2025-02-13 | 45.000 | 45.200 | 44.400 | 45.200 | 36.295 | 4,767 |
| 2025-02-12 | 44.400 | 46.800 | 44.000 | 44.800 | 35.974 | 5,600 |
| 2025-02-11 | 44.400 | 44.400 | 44.200 | 44.400 | 35.653 | 1,018 |
| 2025-02-10 | 44.000 | 45.000 | 43.600 | 44.400 | 35.653 | 6,057 |
| 2025-02-07 | 44.000 | 44.000 | 42.600 | 44.000 | 35.332 | 2,681 |
| 2025-02-06 | 42.400 | 43.800 | 42.000 | 43.600 | 35.011 | 4,106 |
| 2025-02-05 | 42.400 | 42.400 | 41.800 | 42.400 | 34.047 | 2,885 |
| 2025-02-04 | 42.600 | 42.600 | 42.000 | 42.600 | 34.208 | 1,057 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-25 | 10.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.