Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-03	1.000	1.000	1.000	1.000	0.950	1,331
2024-12-02	1.050	1.050	1.050	1.050	0.998	65
2024-11-29	1.050	1.080	1.050	1.080	1.026	741
2024-11-28	1.060	1.060	1.060	1.060	1.007	1,008
2024-11-27	1.050	1.050	1.050	1.050	0.998	3,236
2024-11-26	1.050	1.050	1.050	1.050	0.998	56
2024-11-25	1.060	1.070	1.050	1.070	1.017	1,385
2024-11-22	1.050	1.080	1.050	1.080	1.026	31,554
2024-11-21	1.080	1.080	1.080	1.080	1.026	1,115
2024-11-20	1.050	1.050	1.050	1.050	0.998	200
2024-11-19	1.020	1.070	1.020	1.050	0.998	44,589
2024-11-18	1.000	1.020	1.000	1.020	0.969	4,210
2024-11-15	1.010	1.010	1.010	1.010	0.960	817
2024-11-14	1.070	1.070	1.040	1.040	0.988	156,620
2024-11-13	1.020	1.070	1.020	1.070	1.017	127,989
2024-11-12	1.030	1.050	1.030	1.050	0.998	25
2024-11-11	1.080	1.080	1.050	1.050	0.998	11,750
2024-11-08	1.010	1.010	1.010	1.010	0.960	4,950
2024-11-07	0.990	1.010	0.990	1.010	0.960	17,104
2024-11-06	1.030	1.040	1.020	1.020	0.969	35,593
2024-11-05	1.040	1.060	1.040	1.040	0.988	12,765
2024-11-04	1.050	1.060	1.040	1.060	1.007	121,325
2024-11-01	1.070	1.070	1.050	1.060	1.007	45,755
2024-10-31	1.100	1.110	1.060	1.090	1.036	51,067
2024-10-30	1.270	1.270	1.100	1.100	1.045	219,716
2024-10-29	1.020	1.330	1.020	1.230	1.169	228,276
2024-10-28	1.020	1.050	1.020	1.050	0.998	69,948
2024-10-25	1.090	1.090	1.090	1.090	1.036	4,540
2024-10-24	1.100	1.100	1.080	1.090	1.036	3,525
2024-10-23	1.090	1.110	1.090	1.110	1.055	1,681
2024-10-22	1.090	1.140	1.090	1.110	1.055	102,827
2024-10-21	1.150	1.150	1.080	1.100	1.045	93,432
2024-10-18	1.150	1.150	1.150	1.150	1.093	8,690
2024-10-17	1.100	1.140	1.100	1.140	1.083	11,027
2024-10-16	1.090	1.120	1.090	1.120	1.064	2,180
2024-10-14	1.090	1.090	1.090	1.090	1.036	300
2024-10-11	1.080	1.110	1.080	1.080	1.026	30,735
2024-10-10	1.110	1.110	1.080	1.080	1.026	1,294
2024-10-09	1.090	1.100	1.080	1.080	1.026	50,806
2024-10-08	1.090	1.100	1.090	1.100	1.045	660
2024-10-07	1.090	1.090	1.090	1.090	1.036	7,360
2024-10-03	1.110	1.120	1.090	1.090	1.036	11,343
2024-10-02	1.090	1.090	1.090	1.090	1.036	1,107
2024-09-30	1.100	1.110	1.090	1.110	1.055	7,495
2024-09-27	1.090	1.090	1.090	1.090	1.036	387
2024-09-26	1.120	1.120	1.090	1.090	1.036	1,411
2024-09-25	1.090	1.090	1.090	1.090	1.036	65
2024-09-23	1.100	1.110	1.100	1.110	1.055	4,514
2024-09-20	1.120	1.120	1.110	1.110	1.055	7,571
2024-09-19	1.120	1.120	1.110	1.110	1.055	7,249
2024-09-18	1.100	1.100	1.100	1.100	1.045	333
2024-09-13	1.110	1.120	1.100	1.100	1.045	1,458
2024-09-12	1.110	1.110	1.110	1.110	1.055	2,860
2024-09-11	1.110	1.130	1.110	1.130	1.074	1,389
2024-09-10	1.130	1.130	1.130	1.130	1.074	50
2024-09-09	1.130	1.130	1.130	1.130	1.074	65
2024-09-06	1.130	1.130	1.110	1.110	1.055	600
2024-09-05	1.080	1.080	1.080	1.080	1.026	7,893
2024-09-04	1.090	1.100	1.090	1.100	1.045	14,200
2024-09-03	1.050	1.100	1.020	1.100	1.045	93,113

← NewerPage 8 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.