Papirfabrikken Invest A/S (CPH:PFINV)
Denmark
· Delayed Price · Currency is DKK 30.20
0.00 (0.00%)
At close: Dec 5, 2025
Papirfabrikken Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 30.40 | 30.50 | 29.80 | 30.40 | 30.40 | - | 564 |
| Oct 9, 2025 | 30.20 | 30.40 | 30.00 | 30.40 | 30.40 | -0.98% | 3,766 |
| Oct 8, 2025 | 30.40 | 31.00 | 30.10 | 30.70 | 30.70 | 0.66% | 3,384 |
| Oct 7, 2025 | 30.30 | 31.00 | 30.30 | 30.50 | 30.50 | -1.61% | 546 |
| Oct 6, 2025 | 31.00 | 31.70 | 30.10 | 31.00 | 31.00 | 0.98% | 5,215 |
| Oct 3, 2025 | 30.70 | 30.90 | 30.20 | 30.70 | 30.70 | - | 848 |
| Oct 2, 2025 | 30.20 | 31.30 | 30.20 | 30.70 | 30.70 | 0.66% | 6,161 |
| Oct 1, 2025 | 30.80 | 30.80 | 30.50 | 30.50 | 30.50 | -0.97% | 3,040 |
| Sep 30, 2025 | 31.00 | 31.00 | 30.70 | 30.80 | 30.80 | -0.65% | 3,032 |
| Sep 29, 2025 | 32.00 | 33.40 | 30.60 | 31.00 | 31.00 | -1.90% | 16,195 |
| Sep 26, 2025 | 32.80 | 32.80 | 31.60 | 31.60 | 31.60 | - | 1,809 |
| Sep 25, 2025 | 32.20 | 33.20 | 31.60 | 31.60 | 31.60 | -3.95% | 4,598 |
| Sep 24, 2025 | 32.90 | 33.00 | 32.10 | 32.90 | 32.90 | 2.17% | 2,181 |
| Sep 23, 2025 | 32.30 | 32.90 | 32.10 | 32.20 | 32.20 | -0.31% | 1,227 |
| Sep 22, 2025 | 33.00 | 33.00 | 32.30 | 32.30 | 32.30 | -2.12% | 792 |
| Sep 19, 2025 | 33.00 | 33.30 | 32.40 | 33.00 | 33.00 | - | 1,662 |
| Sep 18, 2025 | 33.00 | 33.00 | 32.50 | 33.00 | 33.00 | -0.60% | 2,884 |
| Sep 17, 2025 | 32.50 | 33.20 | 32.30 | 33.20 | 33.20 | 2.79% | 427 |
| Sep 16, 2025 | 32.40 | 32.50 | 32.30 | 32.30 | 32.30 | -0.62% | 1,718 |
| Sep 15, 2025 | 32.40 | 33.60 | 32.30 | 32.50 | 32.50 | 0.31% | 1,684 |
| Sep 12, 2025 | 32.40 | 33.10 | 32.40 | 32.40 | 32.40 | - | 761 |
| Sep 11, 2025 | 32.90 | 33.70 | 32.40 | 32.40 | 32.40 | -3.86% | 10,729 |
| Sep 10, 2025 | 33.10 | 33.90 | 33.10 | 33.70 | 33.70 | 2.12% | 1,829 |
| Sep 9, 2025 | 32.80 | 33.00 | 32.70 | 33.00 | 33.00 | 1.23% | 983 |
| Sep 8, 2025 | 32.60 | 33.00 | 32.60 | 32.60 | 32.60 | 0.31% | 543 |
| Sep 5, 2025 | 32.80 | 33.00 | 32.50 | 32.50 | 32.50 | -0.91% | 1,324 |
| Sep 4, 2025 | 32.00 | 33.00 | 31.80 | 32.80 | 32.80 | -0.91% | 1,877 |
| Sep 3, 2025 | 32.50 | 33.10 | 32.50 | 33.10 | 33.10 | 2.16% | 397 |
| Sep 2, 2025 | 33.00 | 33.50 | 32.00 | 32.40 | 32.40 | -1.82% | 3,617 |
| Sep 1, 2025 | 33.10 | 33.80 | 33.00 | 33.00 | 33.00 | -1.20% | 8,305 |
| Aug 29, 2025 | 33.50 | 33.60 | 33.00 | 33.40 | 33.40 | - | 2,436 |
| Aug 28, 2025 | 32.90 | 33.40 | 32.60 | 33.40 | 33.40 | 1.83% | 367 |
| Aug 27, 2025 | 33.60 | 33.60 | 32.70 | 32.80 | 32.80 | - | 143 |
| Aug 26, 2025 | 33.80 | 33.90 | 32.10 | 32.80 | 32.80 | -0.30% | 1,362 |
| Aug 25, 2025 | 31.60 | 33.40 | 31.50 | 32.90 | 32.90 | 4.11% | 6,141 |
| Aug 22, 2025 | 33.00 | 33.00 | 31.60 | 31.60 | 31.60 | -3.95% | 4,471 |
| Aug 21, 2025 | 32.20 | 33.70 | 31.80 | 32.90 | 32.90 | 2.81% | 3,572 |
| Aug 20, 2025 | 31.20 | 32.80 | 31.20 | 32.00 | 32.00 | 2.56% | 3,589 |
| Aug 19, 2025 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | -1.89% | 751 |
| Aug 18, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 0.95% | 714 |
| Aug 15, 2025 | 31.50 | 31.80 | 31.50 | 31.50 | 31.50 | - | 1,675 |
| Aug 14, 2025 | 32.20 | 32.40 | 31.30 | 31.50 | 31.50 | -2.17% | 2,381 |
| Aug 13, 2025 | 31.60 | 32.20 | 31.50 | 32.20 | 32.20 | 1.26% | 2,243 |
| Aug 12, 2025 | 32.00 | 32.80 | 31.80 | 31.80 | 31.80 | - | 957 |
| Aug 11, 2025 | 32.00 | 32.50 | 31.60 | 31.80 | 31.80 | -2.15% | 3,014 |
| Aug 8, 2025 | 33.40 | 33.40 | 32.20 | 32.50 | 32.50 | -3.27% | 3,675 |
| Aug 7, 2025 | 32.90 | 33.60 | 32.90 | 33.60 | 33.60 | 2.13% | 1,921 |
| Aug 6, 2025 | 33.30 | 33.50 | 32.90 | 32.90 | 32.90 | -0.30% | 1,197 |
| Aug 5, 2025 | 33.10 | 33.50 | 33.00 | 33.00 | 33.00 | -0.30% | 1,405 |
| Aug 4, 2025 | 33.80 | 33.80 | 33.00 | 33.10 | 33.10 | 0.61% | 1,347 |
| Aug 1, 2025 | 33.00 | 33.00 | 32.90 | 32.90 | 32.90 | -1.50% | 4,301 |
| Jul 31, 2025 | 33.80 | 33.80 | 33.00 | 33.40 | 33.40 | -1.47% | 7,210 |
| Jul 30, 2025 | 34.00 | 34.00 | 33.60 | 33.90 | 33.90 | 0.89% | 1,430 |
| Jul 29, 2025 | 33.90 | 34.70 | 33.60 | 33.60 | 33.60 | -1.18% | 5,862 |
| Jul 28, 2025 | 33.90 | 34.00 | 33.60 | 34.00 | 34.00 | - | 948 |
| Jul 25, 2025 | 33.80 | 34.60 | 33.80 | 34.00 | 34.00 | 0.29% | 2,564 |
| Jul 24, 2025 | 34.40 | 34.40 | 33.80 | 33.90 | 33.90 | -1.45% | 5,641 |
| Jul 23, 2025 | 33.00 | 34.50 | 33.00 | 34.40 | 34.40 | 4.88% | 6,630 |
| Jul 22, 2025 | 32.80 | 33.40 | 32.50 | 32.80 | 32.80 | - | 1,768 |
| Jul 21, 2025 | 33.70 | 33.70 | 32.50 | 32.80 | 32.80 | -2.67% | 4,144 |