Storebrand Global Multifaktor Aksjefond (STIGM.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 01:29PM 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 16, 2024 | 1,701.00 | 1,701.20 | 1,701.00 | 1,701.20 | 1,701.20 | 20 |
| May 15, 2024 | 1,691.40 | 1,698.80 | 1,691.40 | 1,698.80 | 1,698.80 | 41 |
| May 14, 2024 | - | - | - | - | - | - |
| May 13, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 1,672.60 | 1,672.60 | 1,672.60 | 1,672.60 | 1,672.60 | 1 |
| May 07, 2024 | 1,670.60 | 1,672.60 | 1,670.60 | 1,672.60 | 1,672.60 | 9 |
| May 06, 2024 | 1,655.80 | 1,655.80 | 1,655.80 | 1,655.80 | 1,655.80 | 5 |
| May 03, 2024 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 2 |
| May 02, 2024 | 1,650.60 | 1,651.60 | 1,645.00 | 1,645.00 | 1,645.00 | 57 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 5 |
| Apr 29, 2024 | 1,662.20 | 1,668.00 | 1,662.20 | 1,668.00 | 1,668.00 | 27 |
| Apr 26, 2024 | 1,660.20 | 1,663.60 | 1,660.00 | 1,662.00 | 1,662.00 | 329 |
| Apr 25, 2024 | 1,648.80 | 1,651.40 | 1,647.40 | 1,647.40 | 1,647.40 | 421 |
| Apr 24, 2024 | 1,664.20 | 1,664.20 | 1,664.20 | 1,664.20 | 1,664.20 | 2 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 16 |
| Apr 19, 2024 | 1,626.00 | 1,634.60 | 1,626.00 | 1,634.60 | 1,634.60 | 70 |
| Apr 18, 2024 | 1,639.80 | 1,639.80 | 1,639.80 | 1,639.80 | 1,639.80 | 40 |
| Apr 17, 2024 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | 1,646.80 | 1 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 1,672.80 | 1,672.80 | 1,672.80 | 1,672.80 | 1,672.80 | 4 |
| Apr 12, 2024 | 1,678.20 | 1,678.20 | 1,675.20 | 1,675.20 | 1,675.20 | 80 |
| Apr 11, 2024 | 1,668.00 | 1,673.00 | 1,668.00 | 1,673.00 | 1,673.00 | 40 |
| Apr 10, 2024 | 1,676.20 | 1,676.20 | 1,667.80 | 1,673.80 | 1,673.80 | 70 |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 1,673.40 | 1,673.40 | 1,673.40 | 1,673.40 | 1,673.40 | 20 |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 1,682.40 | 1,682.40 | 1,682.40 | 1,682.40 | 1,682.40 | 16 |
| Apr 02, 2024 | 1,697.60 | 1,706.00 | 1,682.20 | 1,682.20 | 1,682.20 | 25 |
| Mar 27, 2024 | 1,683.60 | 1,685.00 | 1,683.60 | 1,685.00 | 1,685.00 | 5 |
| Mar 26, 2024 | 1,678.40 | 1,680.00 | 1,678.40 | 1,680.00 | 1,680.00 | 20 |
| Mar 25, 2024 | 1,678.80 | 1,678.80 | 1,678.80 | 1,678.80 | 1,678.80 | 10 |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 1,666.80 | 1,666.80 | 1,666.80 | 1,666.80 | 1,666.80 | 27 |
| Mar 20, 2024 | 1,649.60 | 1,649.60 | 1,649.60 | 1,649.60 | 1,649.60 | 20 |
| Mar 19, 2024 | 1,638.80 | 1,638.80 | 1,638.80 | 1,638.80 | 1,638.80 | 2 |
| Mar 18, 2024 | 1,636.40 | 1,638.60 | 1,636.40 | 1,636.80 | 1,636.80 | 102 |
| Mar 15, 2024 | 1,636.40 | 1,636.40 | 1,636.40 | 1,636.40 | 1,636.40 | 17 |
| Mar 14, 2024 | 1,643.60 | 1,648.40 | 1,637.80 | 1,637.80 | 1,637.80 | 51 |
| Mar 13, 2024 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 1,643.60 | 12 |
| Mar 12, 2024 | 1,639.80 | 1,646.20 | 1,639.80 | 1,646.20 | 1,646.20 | 7 |
| Mar 11, 2024 | 1,633.00 | 1,633.00 | 1,625.00 | 1,625.00 | 1,625.00 | 104 |
| Mar 08, 2024 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | 1,648.40 | 30 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 1,632.20 | 1,632.20 | 1,632.20 | 1,632.20 | 1,632.20 | 20 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 1,623.20 | 1,630.20 | 1,622.00 | 1,630.20 | 1,630.20 | 68 |
| Feb 29, 2024 | 1,609.80 | 1,611.80 | 1,605.80 | 1,611.80 | 1,611.80 | 381 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1,614.20 | 1 |
| Feb 26, 2024 | 1,612.20 | 1,614.60 | 1,612.20 | 1,613.00 | 1,613.00 | 51 |
| Feb 23, 2024 | 1,607.60 | 1,612.20 | 1,607.60 | 1,612.20 | 1,612.20 | 318 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 1,591.40 | 1,591.40 | 1,591.40 | 1,591.40 | 1,591.40 | 2 |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 19, 2024 | 1,603.60 | 1,603.60 | 1,603.60 | 1,603.60 | 1,603.60 | 3 |
| Feb 16, 2024 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 8 |
| Feb 15, 2024 | 1,595.20 | 1,597.80 | 1,592.80 | 1,597.80 | 1,597.80 | 121 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 7 |
| Feb 12, 2024 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 1,588.60 | 1 |
| Feb 09, 2024 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2 |
| Feb 08, 2024 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 1,582.60 | 9 |
| Feb 07, 2024 | 1,578.40 | 1,578.40 | 1,578.40 | 1,578.40 | 1,578.40 | 30 |
| Feb 06, 2024 | 1,583.80 | 1,583.80 | 1,583.80 | 1,583.80 | 1,583.80 | 2 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 1,586.60 | 1,587.60 | 1,586.60 | 1,587.60 | 1,587.60 | 64 |
| Feb 01, 2024 | 1,576.60 | 1,580.00 | 1,576.60 | 1,580.00 | 1,580.00 | 26 |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 1,573.00 | 1,576.60 | 1,573.00 | 1,576.60 | 1,576.60 | 17 |
| Jan 29, 2024 | 1,569.00 | 1,575.60 | 1,569.00 | 1,575.60 | 1,575.60 | 9 |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 1,566.60 | 1,566.60 | 1,566.60 | 1,566.60 | 1,566.60 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.