Strategic Investments A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	1.150	1.150	1.150	1.150	1.093	46,500
2024-05-28	1.150	1.150	1.140	1.150	1.093	39,344
2024-05-27	1.170	1.170	1.150	1.150	1.093	3,938
2024-05-24	1.170	1.180	1.170	1.170	1.112	218,746
2024-05-23	1.170	1.170	1.150	1.170	1.112	44,503
2024-05-22	1.190	1.190	1.160	1.160	1.102	739
2024-05-21	1.200	1.200	1.080	1.150	1.093	281,065
2024-05-17	1.170	1.190	1.170	1.190	1.131	38,220
2024-05-16	1.160	1.160	1.140	1.140	1.083	4,941
2024-05-15	1.190	1.190	1.170	1.170	1.112	46,906
2024-05-14	1.220	1.220	1.220	1.220	1.159	15,014
2024-05-13	1.210	1.210	1.180	1.180	1.121	1,343
2024-05-08	1.190	1.200	1.170	1.170	1.112	7,548
2024-05-07	1.170	1.170	1.170	1.170	1.112	231
2024-05-06	1.170	1.190	1.170	1.190	1.131	8,189
2024-05-03	1.190	1.190	1.170	1.170	1.112	1,324
2024-05-02	1.200	1.200	1.200	1.200	1.140	5,804
2024-05-01	1.200	1.200	1.200	1.200	1.140	416
2024-04-30	1.200	1.200	1.200	1.200	1.140	79
2024-04-29	1.200	1.200	1.170	1.200	1.140	85,693
2024-04-26	1.170	1.170	1.140	1.140	1.064	376
2024-04-25	1.140	1.170	1.140	1.170	1.092	209,594
2024-04-24	1.140	1.150	1.140	1.140	1.064	25,441
2024-04-23	1.120	1.180	1.120	1.140	1.064	139,934
2024-04-22	1.090	1.110	1.090	1.110	1.036	4,929
2024-04-19	1.160	1.160	1.110	1.130	1.055	111,009
2024-04-18	1.130	1.180	1.120	1.150	1.074	108,260
2024-04-17	1.150	1.180	1.110	1.110	1.036	50,767
2024-04-16	1.150	1.150	1.150	1.150	1.074	255
2024-04-12	1.120	1.190	1.120	1.170	1.092	688
2024-04-11	1.190	1.190	1.190	1.190	1.111	26,510
2024-04-10	1.190	1.190	1.190	1.190	1.111	3,185
2024-04-09	1.200	1.200	1.200	1.200	1.120	100
2024-04-05	1.190	1.190	1.170	1.170	1.092	5,913
2024-04-04	1.250	1.250	1.210	1.210	1.130	2,865
2024-04-03	1.170	1.200	1.170	1.170	1.092	6,513
2024-04-02	1.210	1.220	1.190	1.190	1.111	5,188
2024-03-27	1.170	1.190	1.160	1.170	1.092	150,441
2024-03-26	1.160	1.200	1.160	1.170	1.092	88,864
2024-03-25	1.210	1.210	1.170	1.200	1.120	59,912
2024-03-22	1.280	1.280	1.200	1.200	1.120	205,150
2024-03-21	1.230	1.290	1.200	1.290	1.204	143,498
2024-03-20	1.180	1.190	1.180	1.190	1.111	3,247
2024-03-18	1.190	1.190	1.160	1.160	1.083	11,561
2024-03-15	1.220	1.220	1.190	1.190	1.111	135,941
2024-03-14	1.220	1.220	1.190	1.210	1.130	48,137
2024-03-13	1.220	1.250	1.220	1.220	1.139	57,003
2024-03-12	1.220	1.230	1.220	1.220	1.139	55,955
2024-03-11	1.190	1.220	1.190	1.220	1.139	6,838
2024-03-08	1.250	1.250	1.220	1.220	1.139	15,957
2024-03-07	1.230	1.260	1.230	1.260	1.176	9,627
2024-03-06	1.240	1.250	1.230	1.230	1.148	14,953
2024-03-05	1.290	1.300	1.280	1.290	1.204	125,291
2024-03-04	1.300	1.300	1.270	1.270	1.186	2,940
2024-03-01	1.300	1.300	1.260	1.260	1.176	4,746
2024-02-29	1.270	1.270	1.270	1.270	1.186	13,146
2024-02-27	1.260	1.260	1.260	1.260	1.176	3,100
2024-02-26	1.270	1.270	1.270	1.270	1.186	361
2024-02-23	1.270	1.270	1.270	1.270	1.186	25
2024-02-22	1.300	1.300	1.260	1.270	1.186	26,514

← NewerPage 10 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	0.0200 DKK
2025-05-01	0.0200 DKK
2024-04-29	0.0200 DKK
2023-10-13	0.0400 DKK
2023-04-21	0.0200 DKK
2022-04-25	0.0200 DKK
2021-12-21	0.0400 DKK
2021-04-26	0.0200 DKK
2020-04-17	0.0200 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.