Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Copenhagen - Delayed Quote DKK

Investeringsforeningen PortfolioManager Afdeling Horizon3 Innovation Kl (PMIH3I.CO)

169.30
-0.50
(-0.29%)
At close: 4:47:40 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 2, 2025166.85169.80165.90169.30169.309,245
May 1, 2025167.00169.90165.70169.80169.802,339
Apr 30, 2025165.55165.95161.50161.85161.855,117
Apr 29, 2025164.70165.55163.55163.55163.5518,860
Apr 28, 2025 0.6 Dividend
Apr 28, 2025164.00165.50163.90164.40164.408,777
Apr 25, 2025163.75163.75162.05163.15162.559,428
Apr 24, 2025155.90159.95154.30159.50158.915,098
Apr 23, 2025153.55158.55153.55158.55157.978,629
Apr 22, 2025146.20147.45145.45147.35146.814,452
Apr 16, 2025151.30152.85150.80151.30150.74930
Apr 15, 2025153.65155.85152.05155.85155.283,734
Apr 14, 2025153.25155.85152.85154.80154.2313,488
Apr 11, 2025152.00152.00147.40148.25147.7012,019
Apr 10, 2025159.35159.35153.05153.75153.187,588
Apr 9, 2025143.05144.95139.15144.95144.4211,291
Apr 8, 2025148.10152.90148.10152.15151.5920,224
Apr 7, 2025131.15140.15130.45140.15139.6317,882
Apr 4, 2025151.20151.55140.60140.60140.0813,690
Apr 3, 2025158.20158.40151.55151.55150.9914,297
Apr 2, 2025163.60164.70161.05164.70164.0923,893
Apr 1, 2025161.45163.05161.00162.30161.7020,707
Mar 31, 2025161.40161.95156.60158.30157.7215,199
Mar 28, 2025170.35170.85165.05165.10164.497,716
Mar 27, 2025173.45174.00170.15171.90171.2712,772
Mar 26, 2025179.95180.35175.25175.25174.6110,320
Mar 25, 2025179.00180.40178.10179.95179.2910,669
Mar 24, 2025175.35179.25175.35178.95178.297,959
Mar 21, 2025171.60171.60169.20169.20168.5811,403
Mar 20, 2025173.40174.45170.45174.00173.3615,892
Mar 19, 2025167.25170.55167.25169.65169.0314,609
Mar 18, 2025170.70171.95166.80166.80166.1910,527
Mar 17, 2025169.05171.00168.15169.30168.6813,866
Mar 14, 2025164.80169.35164.80169.35168.7317,131
Mar 13, 2025166.40167.75164.05164.50163.9017,100
Mar 12, 2025163.95169.80163.95166.05165.4431,876
Mar 11, 2025162.55164.15161.35163.80163.2042,723
Mar 10, 2025170.55170.55163.30165.80165.1923,748
Mar 7, 2025173.65173.65169.70170.55169.9231,103
Mar 6, 2025181.00181.25175.80179.15178.499,320
Mar 5, 2025183.05184.15179.00180.85180.1825,429
Mar 4, 2025184.85185.50177.45179.35178.6957,516
Mar 3, 2025194.00195.25190.75190.75190.0518,486
Feb 28, 2025191.80193.35189.20193.35192.6416,183
Feb 27, 2025196.45199.45195.15196.90196.1827,948
Feb 26, 2025193.00196.95193.00196.45195.7329,826
Feb 25, 2025195.60195.80188.15188.75188.0622,630
Feb 24, 2025201.70202.50195.60195.60194.8829,578
Feb 21, 2025210.50212.30205.70207.10206.3432,492
Feb 20, 2025214.50215.10209.20209.90209.1322,651
Feb 19, 2025216.00217.70214.60214.60213.819,570
Feb 18, 2025216.20217.20215.00215.40214.6116,500
Feb 17, 2025215.30216.50215.30216.20215.4012,911
Feb 14, 2025215.70217.10214.60214.60213.8120,558
Feb 13, 2025213.40215.70212.20215.70214.9110,457
Feb 12, 2025214.40214.60210.60214.00213.2115,707
Feb 11, 2025216.20216.30214.70215.20214.4113,572
Feb 10, 2025212.00216.60211.80216.00215.2125,324
Feb 7, 2025209.30212.30209.20211.90211.1215,379
Feb 6, 2025207.70209.40207.70209.40208.634,220
Feb 5, 2025206.00206.10205.00206.10205.349,075
Feb 4, 2025204.20207.10204.20206.80206.0410,115
Feb 3, 2025200.80203.30199.85203.00202.2513,816
Jan 31, 2025204.60208.20204.60208.00207.2422,915
Jan 30, 2025203.10203.60202.00202.20201.4636,841
Jan 29, 2025205.80207.10201.50202.40201.6626,417
Jan 28, 2025198.95202.20197.45201.90201.1611,740
Jan 27, 2025195.05198.70189.00197.60196.8719,226
Jan 24, 2025201.90203.10201.20202.20201.4612,190
Jan 23, 2025202.30202.30200.50201.70200.966,820
Jan 22, 2025200.30203.40200.30203.40202.6512,000
Jan 21, 2025199.20200.20196.85196.85196.1315,651
Jan 20, 2025199.70199.75198.15199.40198.677,819
Jan 17, 2025196.75200.20196.75198.30197.5720,212
Jan 16, 2025198.35198.40195.85195.90195.186,107
Jan 15, 2025190.45196.20189.25195.75195.0310,014
Jan 14, 2025190.60192.10190.60191.50190.807,727
Jan 13, 2025190.05190.05187.70189.95189.2511,414
Jan 10, 2025193.65193.90189.90191.10190.409,583
Jan 9, 2025193.45193.85193.00193.85193.144,497
Jan 8, 2025194.35195.55192.70193.55192.8414,496
Jan 7, 2025197.65198.55194.35194.35193.6417,326
Jan 6, 2025197.10199.15197.10199.15198.4213,948
Jan 3, 2025191.25194.30191.25194.30193.5915,144
Jan 2, 2025189.70191.60188.50190.70190.0011,244
Dec 30, 2024191.35191.65189.15190.15189.4513,568
Dec 27, 2024194.50195.45191.75191.75191.047,901
Dec 23, 2024194.35195.15192.50192.70191.997,559
Dec 20, 2024189.15191.60184.60191.60190.909,823
Dec 19, 2024193.65195.60191.60191.95191.2419,610
Dec 18, 2024201.20202.00200.10200.60199.864,675
Dec 17, 2024201.70202.30200.30200.30199.564,532
Dec 16, 2024199.85200.50199.05200.30199.568,040
Dec 13, 2024201.90202.30200.30200.30199.567,849
Dec 12, 2024201.00202.00200.60201.90201.1612,634
Dec 11, 2024198.80200.00198.00199.10198.373,371
Dec 10, 2024201.20202.10201.00201.50200.7610,211
Dec 9, 2024205.30205.30201.70202.10201.368,808
Dec 6, 2024201.90203.70201.20203.70202.9510,572
Dec 5, 2024203.60204.70202.70203.40202.6591,792
Dec 4, 2024199.35202.70199.35202.70201.959,136
Dec 3, 2024198.00198.55195.95197.15196.428,564
Dec 2, 2024196.95199.60196.95199.00198.2714,231
Nov 29, 2024197.15197.25194.65196.60195.886,957
Nov 28, 2024197.05197.45196.70197.35196.624,407
Nov 27, 2024198.90199.00196.05196.05195.337,483
Nov 26, 2024199.75200.70198.70200.40199.668,829
Nov 25, 2024199.00200.20198.50199.55198.8220,705
Nov 22, 2024194.60197.15193.65196.85196.1323,646
Nov 21, 2024188.65191.50188.10190.15189.4513,308
Nov 20, 2024187.50188.70186.55187.55186.865,979
Nov 19, 2024184.75184.80182.45184.40183.727,925
Nov 18, 2024184.75184.95182.70184.75184.077,131
Nov 15, 2024186.35186.95183.50183.50182.835,701
Nov 14, 2024191.70192.90188.20188.60187.9112,527
Nov 13, 2024189.10192.55188.95191.95191.249,580
Nov 12, 2024189.00189.25185.70188.55187.865,354
Nov 11, 2024185.15188.00185.00188.00187.3114,981
Nov 8, 2024181.30181.55179.40180.85180.1820,356
Nov 7, 2024179.10180.20179.10180.00179.3437,441
Nov 6, 2024178.95179.10177.50179.10178.447,527
Nov 5, 2024170.50172.00170.10171.65171.022,498
Nov 4, 2024170.70170.70169.00170.50169.878,529
Nov 1, 2024170.25172.05169.30171.15170.526,215
Oct 31, 2024172.75172.75169.50169.50168.884,013
Oct 30, 2024176.05176.10174.50175.00174.369,354
Oct 29, 2024175.05176.10174.20175.40174.7511,237
Oct 28, 2024174.90175.25174.30174.65174.012,032
Oct 25, 2024172.95174.95172.65174.95174.312,714
Oct 24, 2024171.80172.90171.00172.90172.266,666
Oct 23, 2024172.80173.55172.35172.35171.725,620
Oct 22, 2024172.65173.20172.45172.45171.8233,665
Oct 21, 2024171.45173.10171.00172.65172.024,404
Oct 18, 2024170.85171.65170.75171.45170.821,317
Oct 17, 2024170.95172.35170.30170.80170.174,886
Oct 16, 2024170.35171.00169.15169.40168.7811,669
Oct 15, 2024172.85173.65169.55170.35169.729,372
Oct 14, 2024170.10173.10170.10172.50171.872,936
Oct 11, 2024167.85169.10167.10169.10168.4810,660
Oct 10, 2024166.00167.85164.80167.85167.237,485
Oct 9, 2024163.25165.30163.05165.30164.693,414
Oct 8, 2024160.40163.25159.65163.25162.654,587
Oct 7, 2024162.20162.20161.00161.50160.914,233
Oct 4, 2024158.45161.00158.00159.95159.364,602
Oct 3, 2024156.45157.50156.00157.10156.527,433
Oct 2, 2024157.35157.55156.30156.45155.876,415
Oct 1, 2024159.90160.85157.50157.50156.921,228
Sep 30, 2024159.25159.25157.05158.65158.071,333
Sep 27, 2024160.25160.45159.45159.55158.962,067
Sep 26, 2024162.05163.15161.05161.10160.5119,457
Sep 25, 2024160.25161.50159.50161.50160.914,644
Sep 24, 2024160.35161.15159.00159.10158.518,580
Sep 23, 2024159.10160.15159.10160.15159.56402
Sep 20, 2024159.45159.70158.55158.55157.97858
Sep 19, 2024159.00161.20158.55161.20160.614,130
Sep 18, 2024157.40157.40156.25157.20156.621,675
Sep 17, 2024156.40158.25156.40157.90157.32631
Sep 16, 2024157.10157.20155.50156.05155.481,735
Sep 13, 2024155.95157.90155.60157.90157.321,292
Sep 12, 2024154.75155.55154.60154.60154.032,218
Sep 11, 2024149.85151.35149.50149.75149.2018,969
Sep 10, 2024149.20150.30148.90149.85149.305,150
Sep 9, 2024147.60149.30147.60148.90148.359,061
Sep 6, 2024149.95151.85147.65147.65147.118,431
Sep 5, 2024150.80151.45149.70151.35150.7921,477
Sep 4, 2024149.25151.70149.25151.70151.1412,296
Sep 3, 2024157.40157.55155.25155.45154.8811,634
Sep 2, 2024156.35157.15156.00157.15156.571,659
Aug 30, 2024155.55156.30155.55156.30155.736,767
Aug 29, 2024152.50156.10152.50156.10155.535,351
Aug 28, 2024154.70154.80153.90153.90153.332,206
Aug 27, 2024154.80154.80152.70153.75153.183,098
Aug 26, 2024155.95155.95154.80154.80154.232,317
Aug 23, 2024155.40155.80154.90155.05154.484,114
Aug 22, 2024157.30157.95156.75157.35156.77555
Aug 21, 2024156.60157.35156.10156.90156.322,699
Aug 20, 2024157.90158.70156.60156.60156.022,258
Aug 19, 2024155.00156.15154.05156.15155.584,450
Aug 16, 2024155.05155.55153.15155.00154.435,534
Aug 15, 2024150.30155.05150.30155.05154.484,445
Aug 14, 2024151.10151.10150.10150.10149.554,786
Aug 13, 2024148.35149.70148.05149.05148.50696
Aug 12, 2024147.50148.95147.50147.55147.013,621
Aug 9, 2024145.85147.50145.75146.40145.863,756
Aug 8, 2024140.70144.55140.25144.55144.025,096
Aug 7, 2024141.50145.35141.50144.90144.373,094
Aug 6, 2024141.90142.75139.70142.15141.635,980
Aug 5, 2024132.15137.40129.00136.75136.2527,133
Aug 2, 2024145.45145.95139.25140.25139.7325,377
Aug 1, 2024154.05155.00152.25152.30151.748,860
Jul 31, 2024151.45153.05151.25153.05152.494,345
Jul 30, 2024152.70153.20152.25152.30151.744,084
Jul 29, 2024154.25154.50153.55154.45153.88675
Jul 26, 2024152.95154.65152.85152.85152.297,566
Jul 25, 2024152.70152.70150.05151.10150.5413,680
Jul 24, 2024157.65157.75154.55154.55153.981,516
Jul 23, 2024156.75159.50156.05158.75158.173,692
Jul 22, 2024156.15156.90155.65156.35155.783,215
Jul 19, 2024154.35156.75154.15156.75156.175,422
Jul 18, 2024159.05160.65157.65157.65157.072,521
Jul 17, 2024163.30163.30159.80160.45159.861,991
Jul 16, 2024164.80165.65163.75164.80164.194,957
Jul 15, 2024164.25165.40163.65165.25164.645,273
Jul 12, 2024162.00163.75162.00163.75163.15183
Jul 11, 2024163.20164.65162.95163.75163.156,301
Jul 10, 2024164.70164.90162.85162.85162.252,511
Jul 9, 2024165.75165.85164.75164.75164.1413,039
Jul 8, 2024165.45165.75164.50164.75164.1423,190
Jul 5, 2024163.70164.70163.10164.45163.851,040
Jul 4, 2024163.40163.85163.00163.75163.153,807
Jul 3, 2024163.75163.75163.00163.40162.809,681
Jul 2, 2024162.70162.85161.75162.85162.252,488
Jul 1, 2024162.90162.95160.20161.60161.013,306
Jun 28, 2024163.05163.80163.05163.05162.456,605
Jun 27, 2024160.45161.40159.50161.40160.814,255
Jun 26, 2024159.80160.60159.40160.45159.865,909
Jun 25, 2024156.60158.70155.80158.05157.476,526
Jun 24, 2024157.45158.15157.10157.65157.072,688
Jun 21, 2024156.95157.00155.85156.70156.121,082
Jun 20, 2024157.75158.00156.95156.95156.378,596
Jun 19, 2024157.80157.80156.70156.70156.121,760
Jun 18, 2024157.35158.15157.10157.80157.222,770
Jun 17, 2024157.80158.30156.70157.10156.524,342
Jun 14, 2024157.10158.00156.10157.70157.122,574
Jun 13, 2024158.00158.95156.55156.55155.97879
Jun 12, 2024155.20157.75155.10157.75157.175,982
Jun 11, 2024155.10155.45154.40155.15154.5815,380
Jun 10, 2024153.75155.10153.20155.10154.534,942
Jun 7, 2024152.85153.85152.85153.75153.188,037
Jun 6, 2024152.70153.00151.95153.00152.443,370
Jun 4, 2024149.20149.40148.25149.40148.8510,980
Jun 3, 2024150.10151.40149.95149.95149.402,260
May 31, 2024151.30152.05148.25148.25147.702,400
May 30, 2024154.85155.15153.45153.45152.893,310
May 29, 2024156.50157.10155.05157.10156.524,449
May 28, 2024156.60156.90154.45155.60155.0310,687
May 27, 2024156.20156.40156.20156.40155.82548
May 24, 2024154.85155.35154.00155.35154.781,017
May 23, 2024157.70158.45156.70156.70156.126,398
May 22, 2024156.40157.40156.40156.90156.3214,011
May 21, 2024157.05157.80156.05156.05155.487,550
May 17, 2024154.95155.75154.75155.75155.182,380
May 16, 2024154.65155.80154.65155.80155.232,755
May 15, 2024153.15154.10152.75153.85153.281,574
May 14, 2024151.90152.65150.80152.15151.595,997
May 13, 2024152.40152.45151.65151.90151.3413,251
May 8, 2024154.00154.25151.65153.05152.492,950
May 7, 2024155.50155.70153.60153.60153.041,526
May 6, 2024152.70154.40152.70154.40153.839,398
May 3, 2024150.45153.50150.40153.50152.943,922
May 2, 2024150.45151.50149.25149.90149.351,631