Storebrand Indeks - Nye Markeder (STIINM.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 12:51PM CEST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | 991 |
| Jun 20, 2024 | 1,271.40 | 1,271.40 | 1,271.40 | 1,271.40 | 1,271.40 | 79 |
| Jun 19, 2024 | 1,270.80 | 1,270.80 | 1,268.40 | 1,268.40 | 1,268.40 | 362 |
| Jun 18, 2024 | 1,259.40 | 1,259.40 | 1,259.00 | 1,259.00 | 1,259.00 | 54 |
| Jun 17, 2024 | 1,246.40 | 1,246.40 | 1,246.40 | 1,246.40 | 1,246.40 | 803 |
| Jun 14, 2024 | 1,247.80 | 1,247.80 | 1,247.80 | 1,247.80 | 1,247.80 | 24 |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | - | - | - | - | - | - |
| Jun 11, 2024 | 1,236.40 | 1,237.80 | 1,236.40 | 1,237.80 | 1,237.80 | 65 |
| Jun 10, 2024 | 1,238.60 | 1,238.60 | 1,237.40 | 1,237.40 | 1,237.40 | 261 |
| Jun 07, 2024 | 1,234.80 | 1,238.60 | 1,234.80 | 1,238.60 | 1,238.60 | 73 |
| Jun 06, 2024 | 1,229.80 | 1,229.80 | 1,223.80 | 1,223.80 | 1,223.80 | 15 |
| Jun 04, 2024 | 1,197.60 | 1,198.60 | 1,197.60 | 1,198.60 | 1,198.60 | 448 |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | - | - | - | - | - | - |
| May 30, 2024 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | 1,212.80 | 6 |
| May 29, 2024 | 1,224.40 | 1,224.40 | 1,224.40 | 1,224.40 | 1,224.40 | 799 |
| May 28, 2024 | 1,248.80 | 1,248.80 | 1,248.80 | 1,248.80 | 1,248.80 | 12 |
| May 27, 2024 | 1,249.40 | 1,249.40 | 1,248.20 | 1,248.20 | 1,248.20 | 271 |
| May 24, 2024 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 1,239.60 | 160 |
| May 23, 2024 | 1,253.60 | 1,253.60 | 1,248.60 | 1,248.60 | 1,248.60 | 307 |
| May 22, 2024 | - | - | - | - | - | - |
| May 21, 2024 | - | - | - | - | - | - |
| May 17, 2024 | - | - | - | - | - | - |
| May 16, 2024 | - | - | - | - | - | - |
| May 15, 2024 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | 1,248.20 | 45 |
| May 14, 2024 | 1,239.40 | 1,239.40 | 1,237.80 | 1,237.80 | 1,237.80 | 199 |
| May 13, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 1,230.00 | 1,230.00 | 1,221.60 | 1,221.60 | 1,221.60 | 645 |
| May 07, 2024 | 1,222.40 | 1,226.80 | 1,222.40 | 1,226.80 | 1,226.80 | 85 |
| May 06, 2024 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | 1,220.60 | 8 |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 1,208.40 | 1,208.40 | 1,205.80 | 1,205.80 | 1,205.80 | 230 |
| Apr 29, 2024 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | 1,203.80 | 108 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 142 |
| Apr 23, 2024 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 1,177.60 | 189 |
| Apr 22, 2024 | 1,175.80 | 1,175.80 | 1,175.80 | 1,175.80 | 1,175.80 | 70 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 1,179.20 | 1,179.20 | 1,177.80 | 1,177.80 | 1,177.80 | 60 |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 1,215.20 | 1,215.20 | 1,205.20 | 1,205.20 | 1,205.20 | 301 |
| Apr 11, 2024 | 1,210.60 | 1,216.80 | 1,208.80 | 1,210.40 | 1,210.40 | 1,102 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | 1,199.20 | 1,199.20 | 1,192.60 | 1,192.60 | 1,192.60 | 10 |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 1,182.40 | 1,182.40 | 1,182.40 | 1,182.40 | 1,182.40 | 35 |
| Apr 04, 2024 | 1,186.60 | 1,186.60 | 1,186.60 | 1,186.60 | 1,186.60 | 175 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 1,201.40 | 1,201.40 | 1,201.40 | 1,201.40 | 1,201.40 | 2 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 1,180.80 | 1,180.80 | 1,180.80 | 1,180.80 | 1,180.80 | 5 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 1,184.20 | 1,184.20 | 1,178.20 | 1,178.20 | 1,178.20 | 1,627 |
| Mar 21, 2024 | 1,177.20 | 1,177.20 | 1,177.20 | 1,177.20 | 1,177.20 | 9 |
| Mar 20, 2024 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | 1,167.40 | 8 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | 1,169.20 | 1,169.60 | 1,163.80 | 1,169.60 | 1,169.60 | 89 |
| Mar 14, 2024 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 520 |
| Mar 13, 2024 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 4 |
| Mar 12, 2024 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 1,170.80 | 326 |
| Mar 11, 2024 | 1,158.40 | 1,158.40 | 1,157.00 | 1,157.00 | 1,157.00 | 106 |
| Mar 08, 2024 | 1,166.40 | 1,166.40 | 1,166.40 | 1,166.40 | 1,166.40 | 1 |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | - | - | - | - | - | - |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | - | - | - | - | - | - |
| Feb 29, 2024 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 49 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 1,151.90 | 1,158.40 | 1,151.90 | 1,154.00 | 1,154.00 | 1,326 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 1,151.20 | 1,151.20 | 1,151.20 | 1,151.20 | 1,151.20 | 400 |
| Feb 20, 2024 | 1,149.80 | 1,149.80 | 1,149.60 | 1,149.60 | 1,149.60 | 703 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 1,144.40 | 6 |
| Feb 14, 2024 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,143.00 | 6 |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 1,136.60 | 5 |
| Feb 09, 2024 | 1,136.40 | 1,136.40 | 1,136.20 | 1,136.20 | 1,136.20 | 20 |
| Feb 08, 2024 | 1,141.40 | 1,141.40 | 1,133.60 | 1,133.80 | 1,133.80 | 194 |
| Feb 07, 2024 | 1,138.60 | 1,138.60 | 1,138.60 | 1,138.60 | 1,138.60 | 1,750 |
| Feb 06, 2024 | 1,134.20 | 1,142.80 | 1,134.20 | 1,142.80 | 1,142.80 | 31 |
| Feb 05, 2024 | 1,119.00 | 1,124.80 | 1,119.00 | 1,124.80 | 1,124.80 | 96 |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 1,109.40 | 44 |
| Jan 31, 2024 | 1,099.80 | 1,099.80 | 1,099.80 | 1,099.80 | 1,099.80 | 60 |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 1,104.40 | 1,104.40 | 1,104.40 | 1,104.40 | 1,104.40 | 9 |
| Jan 25, 2024 | 1,109.80 | 1,109.80 | 1,109.80 | 1,109.80 | 1,109.80 | 10 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.