Investeringsforeningen Bil Danmark - Selection Aktier Akk.- KL (BIVOAA.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 11:47AM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 146.20 | 146.40 | 146.20 | 146.40 | 146.40 | 264 |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 145.20 | 145.20 | 145.15 | 145.15 | 145.15 | 228 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | 491 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 140.35 | 140.80 | 140.35 | 140.80 | 140.80 | 6,489 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | 3,280 |
| Apr 23, 2024 | 139.50 | 140.30 | 139.50 | 140.30 | 140.30 | 16,128 |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 140.10 | 140.10 | 139.90 | 139.90 | 139.90 | 600 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | 18,992 |
| Apr 15, 2024 | 142.85 | 143.55 | 142.85 | 143.55 | 143.55 | 791 |
| Apr 12, 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 2,120 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 745 |
| Apr 09, 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | 89 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | 91 |
| Apr 03, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | 70 |
| Apr 02, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 143.00 | 143.55 | 143.00 | 143.50 | 143.50 | 2,202 |
| Mar 26, 2024 | - | - | - | - | - | - |
| Mar 25, 2024 | 143.65 | 143.65 | 143.10 | 143.10 | 143.10 | 496 |
| Mar 22, 2024 | 144.15 | 144.15 | 144.05 | 144.05 | 144.05 | 831 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 140.90 | 140.90 | 140.85 | 140.90 | 140.90 | 4,166 |
| Mar 15, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | 529 |
| Mar 14, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | 2,445 |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | 57 |
| Mar 08, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 14 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | 1,119 |
| Mar 05, 2024 | 140.00 | 140.00 | 139.55 | 139.55 | 139.55 | 101 |
| Mar 04, 2024 | 140.55 | 140.55 | 139.90 | 140.55 | 140.55 | 3,916 |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 50 |
| Feb 28, 2024 | 139.05 | 139.05 | 138.85 | 138.85 | 138.85 | 4,463 |
| Feb 27, 2024 | - | - | - | - | - | - |
| Feb 26, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | 51 |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 71 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | 138.05 | 138.05 | 137.70 | 137.70 | 137.70 | 1,023 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 139.50 | 139.50 | 138.95 | 138.95 | 138.95 | 1,377 |
| Feb 15, 2024 | 138.75 | 138.75 | 138.20 | 138.20 | 138.20 | 2,989 |
| Feb 14, 2024 | 137.65 | 137.90 | 137.65 | 137.90 | 137.90 | 1,697 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | 472 |
| Feb 09, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | 565 |
| Feb 08, 2024 | 137.25 | 137.25 | 136.75 | 136.75 | 136.75 | 261 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | 107 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 81 |
| Feb 01, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | 16 |
| Jan 31, 2024 | 134.60 | 134.60 | 134.20 | 134.20 | 134.20 | 836 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 133.55 | 133.55 | 133.50 | 133.50 | 133.50 | 389 |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | 607 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 50 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 3,834 |
| Jan 11, 2024 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | 55 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 130.10 | 4,106 |
| Jan 08, 2024 | 128.45 | 128.75 | 128.45 | 128.75 | 128.75 | 574 |
| Jan 05, 2024 | 128.85 | 128.85 | 128.50 | 128.50 | 128.50 | 3,643 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 129.65 | 129.65 | 128.85 | 128.85 | 128.85 | 3,079 |
| Jan 02, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 764 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | 128.80 | 128.85 | 128.80 | 128.85 | 128.85 | 7,730 |
| Dec 20, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.