Papirfabrikken Invest A/S (CPH:PFINV)
Denmark
· Delayed Price · Currency is DKK 30.50
-0.20 (-0.65%)
Apr 28, 2026, 4:31 PM CET
Papirfabrikken Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.10 | 30.50 | 30.10 | 30.50 | 30.50 | -0.65% | 1,796 |
| Apr 27, 2026 | 30.00 | 30.70 | 30.00 | 30.70 | 30.70 | 0.66% | 4,489 |
| Apr 24, 2026 | 30.60 | 30.60 | 30.10 | 30.50 | 30.50 | - | 878 |
| Apr 23, 2026 | 30.50 | 30.60 | 30.30 | 30.50 | 30.50 | 1.33% | 742 |
| Apr 22, 2026 | 30.50 | 30.50 | 30.10 | 30.10 | 30.10 | 0.33% | 660 |
| Apr 21, 2026 | 30.10 | 30.50 | 30.00 | 30.00 | 30.00 | -1.96% | 230 |
| Apr 20, 2026 | 30.70 | 30.70 | 30.00 | 30.60 | 30.60 | -0.33% | 507 |
| Apr 17, 2026 | 29.90 | 30.70 | 29.90 | 30.70 | 30.70 | 0.99% | 3,848 |
| Apr 16, 2026 | 30.20 | 30.70 | 30.20 | 30.40 | 30.40 | 1.00% | 3,672 |
| Apr 15, 2026 | 30.80 | 30.80 | 29.90 | 30.10 | 30.10 | 1.01% | 3,241 |
| Apr 14, 2026 | 30.90 | 30.90 | 29.80 | 29.80 | 29.80 | -3.25% | 823 |
| Apr 13, 2026 | 31.00 | 31.60 | 30.50 | 30.80 | 30.80 | -0.96% | 1,312 |
| Apr 10, 2026 | 30.30 | 31.40 | 30.30 | 31.10 | 31.10 | 2.30% | 1,725 |
| Apr 9, 2026 | 31.00 | 31.00 | 30.20 | 30.40 | 30.40 | -1.94% | 282 |
| Apr 8, 2026 | 30.60 | 31.00 | 30.10 | 31.00 | 31.00 | 1.31% | 892 |
| Apr 7, 2026 | 29.80 | 30.80 | 29.60 | 30.60 | 30.60 | - | 3,730 |
| Apr 1, 2026 | 30.80 | 30.80 | 29.80 | 30.60 | 30.60 | -0.33% | 619 |
| Mar 31, 2026 | 30.50 | 30.80 | 29.70 | 30.70 | 30.70 | 0.66% | 173 |
| Mar 30, 2026 | 30.90 | 30.90 | 29.50 | 30.50 | 30.50 | -1.29% | 203 |
| Mar 27, 2026 | 30.00 | 30.90 | 29.70 | 30.90 | 30.90 | 1.64% | 314 |
| Mar 26, 2026 | 30.00 | 30.80 | 30.00 | 30.40 | 30.40 | -1.30% | 158 |
| Mar 25, 2026 | 30.80 | 30.80 | 30.30 | 30.80 | 30.80 | 1.65% | 1,098 |
| Mar 24, 2026 | 30.80 | 30.80 | 30.30 | 30.30 | 30.30 | 0.33% | 163 |
| Mar 23, 2026 | 30.00 | 30.90 | 29.20 | 30.20 | 30.20 | 0.67% | 19,970 |
| Mar 20, 2026 | 30.20 | 30.50 | 29.60 | 30.00 | 30.00 | - | 2,194 |
| Mar 19, 2026 | 29.50 | 30.20 | 29.00 | 30.00 | 30.00 | 1.35% | 2,663 |
| Mar 18, 2026 | 29.00 | 30.00 | 29.00 | 29.60 | 29.60 | -0.34% | 6,312 |
| Mar 17, 2026 | 30.00 | 30.00 | 28.30 | 29.70 | 29.70 | -2.30% | 2,872 |
| Mar 16, 2026 | 28.90 | 30.40 | 28.20 | 30.40 | 30.40 | 4.83% | 841 |
| Mar 13, 2026 | 30.20 | 30.20 | 28.10 | 29.00 | 29.00 | -3.01% | 2,126 |
| Mar 12, 2026 | 29.70 | 30.20 | 29.70 | 29.90 | 29.90 | 2.05% | 1,778 |
| Mar 11, 2026 | 29.80 | 30.00 | 28.50 | 29.30 | 29.30 | -1.01% | 685 |
| Mar 10, 2026 | 29.10 | 29.60 | 29.10 | 29.60 | 29.60 | - | 762 |
| Mar 9, 2026 | 29.10 | 29.90 | 29.10 | 29.60 | 29.60 | 2.07% | 1,183 |
| Mar 6, 2026 | 29.10 | 29.10 | 28.60 | 29.00 | 29.00 | 1.75% | 1,400 |
| 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 |