Papirfabrikken Invest A/S (CPH:PFINV)
Denmark
· Delayed Price · Currency is DKK 29.00
+0.50 (1.75%)
Mar 6, 2026, 4:51 PM CET
Papirfabrikken Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.10 | 29.10 | 28.60 | 28.60 | - | 0.35% | 1,346 |
| Mar 5, 2026 | 29.60 | 29.90 | 28.50 | 28.50 | 28.50 | -3.39% | 4,019 |
| Mar 4, 2026 | 28.50 | 29.50 | 28.20 | 29.50 | 29.50 | 1.72% | 207 |
| Mar 3, 2026 | 29.90 | 29.90 | 29.00 | 29.00 | 29.00 | -0.68% | 968 |
| Mar 2, 2026 | 29.50 | 30.20 | 28.00 | 29.20 | 29.20 | - | 5,133 |
| Feb 27, 2026 | 29.00 | 29.20 | 28.10 | 29.20 | 29.20 | 0.34% | 1,223 |
| Feb 26, 2026 | 29.10 | 29.10 | 28.50 | 29.10 | 29.10 | 0.69% | 140 |
| Feb 25, 2026 | 28.50 | 29.50 | 28.40 | 28.90 | 28.90 | -1.70% | 391 |
| Feb 24, 2026 | 28.10 | 29.50 | 28.10 | 29.40 | 29.40 | 1.73% | 851 |
| Feb 23, 2026 | 29.70 | 29.70 | 28.10 | 28.90 | 28.90 | -2.69% | 2,726 |
| Feb 20, 2026 | 29.20 | 29.80 | 28.60 | 29.70 | 29.70 | 3.48% | 948 |
| Feb 19, 2026 | 29.20 | 29.20 | 28.50 | 28.70 | 28.70 | -2.38% | 928 |
| Feb 18, 2026 | 29.40 | 29.40 | 28.60 | 29.40 | 29.40 | - | 532 |
| Feb 17, 2026 | 28.80 | 29.40 | 28.50 | 29.40 | 29.40 | 2.08% | 661 |
| Feb 16, 2026 | 29.00 | 29.40 | 28.50 | 28.80 | 28.80 | -1.71% | 2,658 |
| Feb 13, 2026 | 29.10 | 29.40 | 29.00 | 29.30 | 29.30 | 0.69% | 715 |
| Feb 12, 2026 | 29.40 | 29.80 | 29.10 | 29.10 | 29.10 | -1.36% | 1,851 |
| Feb 11, 2026 | 29.90 | 29.90 | 29.00 | 29.50 | 29.50 | 2.08% | 2,898 |
| Feb 10, 2026 | 29.10 | 29.90 | 28.70 | 28.90 | 28.90 | -3.67% | 5,122 |
| Feb 9, 2026 | 30.50 | 30.50 | 29.10 | 30.00 | 30.00 | - | 499 |
| Feb 6, 2026 | 30.40 | 30.40 | 30.00 | 30.00 | 30.00 | - | 105 |
| Feb 5, 2026 | 30.60 | 30.60 | 29.20 | 30.00 | 30.00 | -0.99% | 1,751 |
| Feb 4, 2026 | 30.60 | 30.60 | 29.70 | 30.30 | 30.30 | -0.33% | 2,244 |
| Feb 3, 2026 | 29.90 | 30.40 | 29.70 | 30.40 | 30.40 | - | 2,085 |
| Feb 2, 2026 | 30.40 | 30.40 | 30.00 | 30.40 | 30.40 | -0.33% | 256 |
| Jan 30, 2026 | 30.70 | 30.70 | 29.70 | 30.50 | 30.50 | - | 1,136 |
| Jan 29, 2026 | 30.00 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 1,266 |
| Jan 28, 2026 | 29.70 | 30.40 | 29.70 | 30.00 | 30.00 | 1.01% | 758 |
| Jan 27, 2026 | 29.60 | 30.50 | 29.50 | 29.70 | 29.70 | - | 1,216 |
| Jan 26, 2026 | 29.60 | 30.50 | 29.60 | 29.70 | 29.70 | -2.94% | 760 |
| Jan 23, 2026 | 30.00 | 30.60 | 29.70 | 30.60 | 30.60 | 3.38% | 618 |
| Jan 22, 2026 | 29.60 | 30.90 | 29.40 | 29.60 | 29.60 | - | 3,565 |
| Jan 21, 2026 | 29.70 | 30.00 | 29.20 | 29.60 | 29.60 | -0.67% | 3,954 |
| Jan 20, 2026 | 30.50 | 30.90 | 29.50 | 29.80 | 29.80 | -3.56% | 1,891 |
| Jan 19, 2026 | 30.60 | 31.00 | 30.50 | 30.90 | 30.90 | -0.32% | 1,817 |
| Jan 16, 2026 | 31.20 | 31.30 | 30.50 | 31.00 | 31.00 | 1.31% | 814 |
| Jan 15, 2026 | 31.00 | 31.40 | 30.50 | 30.60 | 30.60 | 0.33% | 407 |
| Jan 14, 2026 | 30.60 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 609 |
| Jan 13, 2026 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | - | 1,915 |
| Jan 12, 2026 | 31.00 | 31.00 | 30.60 | 31.00 | 31.00 | - | 1,178 |
| Jan 9, 2026 | 30.80 | 31.40 | 30.80 | 31.00 | 31.00 | 0.65% | 550 |
| Jan 8, 2026 | 30.60 | 31.40 | 30.60 | 30.80 | 30.80 | -1.28% | 858 |
| Jan 7, 2026 | 31.40 | 31.40 | 30.80 | 31.20 | 31.20 | -0.32% | 883 |
| Jan 6, 2026 | 31.00 | 31.40 | 30.80 | 31.30 | 31.30 | 2.96% | 1,534 |
| Jan 5, 2026 | 30.40 | 31.00 | 30.40 | 30.40 | 30.40 | -1.94% | 1,535 |
| Jan 2, 2026 | 31.20 | 31.20 | 30.20 | 31.00 | 31.00 | -0.32% | 631 |
| Dec 30, 2025 | 32.00 | 32.00 | 30.20 | 31.10 | 31.10 | -2.81% | 19,266 |
| Dec 29, 2025 | 31.50 | 32.00 | 31.20 | 32.00 | 32.00 | 0.31% | 3,601 |
| Dec 23, 2025 | 31.50 | 32.00 | 31.00 | 31.90 | 31.90 | 0.95% | 3,625 |
| Dec 22, 2025 | 31.70 | 31.70 | 30.60 | 31.60 | 31.60 | 1.94% | 2,344 |
| Dec 19, 2025 | 31.50 | 31.50 | 31.00 | 31.00 | 31.00 | -2.21% | 182 |
| Dec 18, 2025 | 30.80 | 31.70 | 30.70 | 31.70 | 31.70 | 3.59% | 1,010 |
| Dec 17, 2025 | 31.70 | 31.80 | 30.30 | 30.60 | 30.60 | -0.33% | 3,554 |
| Dec 16, 2025 | 31.10 | 31.80 | 30.70 | 30.70 | 30.70 | -0.97% | 1,282 |
| Dec 15, 2025 | 31.00 | 31.00 | 30.50 | 31.00 | 31.00 | -0.96% | 2,270 |
| Dec 12, 2025 | 30.90 | 31.30 | 30.40 | 31.30 | 31.30 | 0.97% | 706 |
| Dec 11, 2025 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 0.98% | 865 |
| Dec 10, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 0.66% | 434 |
| Dec 9, 2025 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -1.29% | 892 |
| Dec 8, 2025 | 29.80 | 30.90 | 29.20 | 30.90 | 30.90 | 2.32% | 3,537 |
| Dec 5, 2025 | 30.20 | 30.90 | 30.20 | 30.20 | 30.20 | - | 404 |
| Dec 4, 2025 | 30.20 | 30.90 | 30.20 | 30.20 | 30.20 | -2.27% | 326 |
| Dec 3, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | - | 758 |
| Dec 2, 2025 | 31.30 | 31.40 | 30.00 | 30.90 | 30.90 | -1.28% | 3,496 |
| Dec 1, 2025 | 31.40 | 31.70 | 31.20 | 31.30 | 31.30 | 0.32% | 192 |
| Nov 28, 2025 | 31.20 | 31.70 | 31.20 | 31.20 | 31.20 | -0.95% | 1,639 |
| Nov 27, 2025 | 31.10 | 31.50 | 31.00 | 31.50 | 31.50 | -0.32% | 167 |
| Nov 26, 2025 | 31.10 | 31.60 | 31.00 | 31.60 | 31.60 | -0.32% | 5,180 |
| Nov 25, 2025 | 31.20 | 31.70 | 31.20 | 31.70 | 31.70 | 1.93% | 284 |
| Nov 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - | 86 |
| Nov 21, 2025 | 31.10 | 31.70 | 31.00 | 31.10 | 31.10 | -0.96% | 847 |
| Nov 20, 2025 | 31.10 | 31.70 | 31.00 | 31.40 | 31.40 | - | 4,171 |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.95% | 56 |
| Nov 18, 2025 | 31.10 | 31.70 | 31.10 | 31.70 | 31.70 | -0.31% | 501 |
| Nov 17, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | - | 1,293 |
| Nov 14, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 2.25% | 220 |
| Nov 13, 2025 | 31.10 | 31.80 | 31.10 | 31.10 | 31.10 | - | 947 |
| Nov 12, 2025 | 31.40 | 31.40 | 31.00 | 31.10 | 31.10 | -0.64% | 1,628 |
| Nov 11, 2025 | 31.00 | 31.30 | 31.00 | 31.30 | 31.30 | 0.32% | 65 |
| Nov 10, 2025 | 30.20 | 31.30 | 30.20 | 31.20 | 31.20 | 3.31% | 7,733 |
| Nov 7, 2025 | 30.80 | 31.10 | 30.20 | 30.20 | 30.20 | -3.21% | 863 |
| Nov 6, 2025 | 31.20 | 31.20 | 30.30 | 31.20 | 31.20 | 0.32% | 451 |
| Nov 5, 2025 | 30.50 | 31.10 | 30.40 | 31.10 | 31.10 | 1.63% | 1,405 |
| Nov 4, 2025 | 30.80 | 31.20 | 30.10 | 30.60 | 30.60 | 0.33% | 1,583 |
| Nov 3, 2025 | 31.00 | 31.20 | 30.10 | 30.50 | 30.50 | -1.93% | 2,566 |
| Oct 31, 2025 | 30.10 | 31.20 | 30.10 | 31.10 | 31.10 | 3.67% | 4,071 |
| Oct 30, 2025 | 30.30 | 30.80 | 29.50 | 30.00 | 30.00 | 0.67% | 7,983 |
| Oct 29, 2025 | 30.10 | 30.30 | 29.20 | 29.80 | 29.80 | -3.56% | 2,219 |
| Oct 28, 2025 | 31.40 | 31.40 | 30.10 | 30.90 | 30.90 | -1.59% | 6,561 |
| Oct 27, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 31.40 | 2.28% | 1,034 |
| Oct 24, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 0.99% | 1,031 |
| Oct 23, 2025 | 30.20 | 30.40 | 30.20 | 30.40 | 30.40 | -0.98% | 53 |
| Oct 22, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | - | 1,140 |
| Oct 21, 2025 | 30.90 | 30.90 | 30.30 | 30.70 | 30.70 | - | 133 |
| Oct 20, 2025 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 2.33% | 2,194 |
| Oct 17, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | -0.33% | 3,640 |
| Oct 16, 2025 | 30.10 | 30.30 | 30.10 | 30.10 | 30.10 | - | 740 |
| Oct 15, 2025 | 30.90 | 30.90 | 30.10 | 30.10 | 30.10 | 0.33% | 1,402 |
| Oct 14, 2025 | 30.50 | 30.90 | 30.00 | 30.00 | 30.00 | -0.99% | 6,011 |
| Oct 13, 2025 | 30.60 | 30.60 | 30.00 | 30.30 | 30.30 | -0.33% | 476 |