Stonehenge Globale Valueaktier KL (SHIGVAKL.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:05PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 167.55 | 168.15 | 167.50 | 168.15 | 168.15 | 3,117 |
| 14 May 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 13 May 2024 | 168.38 | 168.38 | 168.38 | 168.38 | 168.38 | - |
| 08 May 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
| 07 May 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
| 06 May 2024 | 163.74 | 163.74 | 163.74 | 163.74 | 163.74 | - |
| 03 May 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
| 02 May 2024 | 163.76 | 163.76 | 163.76 | 163.76 | 163.76 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| 29 Apr 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
| 26 Apr 2024 | 164.09 | 164.09 | 164.09 | 164.09 | 164.09 | - |
| 25 Apr 2024 | 163.62 | 163.62 | 163.62 | 163.62 | 163.62 | - |
| 24 Apr 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| 23 Apr 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 22 Apr 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
| 19 Apr 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 162.15 | - |
| 18 Apr 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
| 17 Apr 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 16 Apr 2024 | 160.01 | 160.01 | 160.01 | 160.01 | 160.01 | - |
| 15 Apr 2024 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | - |
| 12 Apr 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | - |
| 11 Apr 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
| 10 Apr 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | - |
| 09 Apr 2024 | 161.81 | 161.81 | 161.81 | 161.81 | 161.81 | - |
| 08 Apr 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
| 05 Apr 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | - |
| 04 Apr 2024 | 163.94 | 163.94 | 163.94 | 163.94 | 163.94 | - |
| 03 Apr 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
| 02 Apr 2024 | 164.67 | 164.67 | 164.67 | 164.67 | 164.67 | - |
| 27 Mar 2024 | 165.49 | 165.49 | 165.49 | 165.49 | 165.49 | - |
| 26 Mar 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
| 25 Mar 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
| 22 Mar 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
| 21 Mar 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | - |
| 20 Mar 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | - |
| 19 Mar 2024 | 162.47 | 162.47 | 162.47 | 162.47 | 162.47 | - |
| 18 Mar 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | - |
| 15 Mar 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 161.99 | - |
| 14 Mar 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
| 13 Mar 2024 | 162.87 | 162.87 | 162.87 | 162.87 | 162.87 | - |
| 12 Mar 2024 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | - |
| 11 Mar 2024 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | - |
| 08 Mar 2024 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - |
| 07 Mar 2024 | 161.77 | 161.77 | 161.77 | 161.77 | 161.77 | - |
| 06 Mar 2024 | 161.29 | 161.29 | 161.29 | 161.29 | 161.29 | - |
| 05 Mar 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| 04 Mar 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
| 01 Mar 2024 | 160.83 | 160.83 | 160.83 | 160.83 | 160.83 | - |
| 29 Feb 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
| 28 Feb 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
| 27 Feb 2024 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
| 26 Feb 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 23 Feb 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
| 22 Feb 2024 | 162.42 | 162.42 | 162.42 | 162.42 | 162.42 | - |
| 21 Feb 2024 | 162.51 | 162.51 | 162.51 | 162.51 | 162.51 | - |
| 20 Feb 2024 | 162.89 | 162.89 | 162.89 | 162.89 | 162.89 | - |
| 19 Feb 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
| 16 Feb 2024 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | - |
| 15 Feb 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
| 14 Feb 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| 13 Feb 2024 | 160.64 | 160.64 | 160.64 | 160.64 | 160.64 | - |
| 12 Feb 2024 | 160.97 | 160.97 | 160.97 | 160.97 | 160.97 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
| 06 Feb 2024 | 6.9 Dividend | |||||
| 05 Feb 2024 | 168.91 | 168.91 | 168.91 | 168.91 | 162.01 | - |
| 02 Feb 2024 | 169.05 | 169.05 | 169.05 | 169.05 | 162.14 | - |
| 01 Feb 2024 | 169.34 | 169.34 | 169.34 | 169.34 | 162.42 | - |
| 31 Jan 2024 | 170.73 | 170.73 | 170.73 | 170.73 | 163.76 | - |
| 30 Jan 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 163.54 | - |
| 29 Jan 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 163.77 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 163.30 | - |
| 23 Jan 2024 | 170.26 | 170.26 | 170.26 | 170.26 | 163.30 | - |
| 22 Jan 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 163.04 | - |
| 19 Jan 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 162.36 | - |
| 18 Jan 2024 | 169.34 | 169.34 | 169.34 | 169.34 | 162.42 | - |
| 17 Jan 2024 | 170.75 | 170.75 | 170.75 | 170.75 | 163.77 | - |
| 16 Jan 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 164.74 | - |
| 15 Jan 2024 | 171.64 | 171.64 | 171.64 | 171.64 | 164.63 | - |
| 12 Jan 2024 | 171.89 | 171.89 | 171.89 | 171.89 | 164.87 | - |
| 11 Jan 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 164.00 | - |
| 10 Jan 2024 | 172.06 | 172.06 | 172.06 | 172.06 | 165.03 | - |
| 09 Jan 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 165.91 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 164.26 | - |
| 29 Dec 2023 | 168.83 | 168.83 | 168.83 | 168.83 | 161.93 | - |
| 28 Dec 2023 | 168.50 | 168.50 | 168.50 | 168.50 | 161.62 | - |
| 27 Dec 2023 | 167.98 | 167.98 | 167.98 | 167.98 | 161.12 | - |
| 22 Dec 2023 | 168.36 | 168.36 | 168.36 | 168.36 | 161.48 | - |
| 21 Dec 2023 | 167.56 | 167.56 | 167.56 | 167.56 | 160.72 | - |
| 20 Dec 2023 | 167.60 | 167.60 | 167.60 | 167.60 | 160.75 | - |
| 19 Dec 2023 | 167.39 | 167.39 | 167.39 | 167.39 | 160.55 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.