Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-25 | 926.00 | 930.00 | 922.00 | 922.00 | 922.00 | 26 |
| 2024-06-24 | 921.10 | 983.30 | 921.10 | 983.30 | 983.30 | 19 |
| 2024-06-21 | 920.10 | 984.80 | 920.10 | 984.80 | 984.80 | 2 |
| 2024-06-20 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | 0 |
| 2024-06-19 | 920.10 | 987.00 | 920.10 | 987.00 | 987.00 | 9 |
| 2024-06-18 | 970.00 | 985.00 | 970.00 | 976.00 | 976.00 | 23 |
| 2024-06-17 | 948.00 | 989.90 | 948.00 | 975.00 | 975.00 | 16 |
| 2024-06-14 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | 1 |
| 2024-06-13 | 922.00 | 930.00 | 922.00 | 926.00 | 926.00 | 28 |
| 2024-06-12 | 922.20 | 940.00 | 922.20 | 940.00 | 940.00 | 3 |
| 2024-06-11 | 997.90 | 998.00 | 921.00 | 950.00 | 950.00 | 18 |
| 2024-06-10 | 956.00 | 956.00 | 921.10 | 930.00 | 930.00 | 10 |
| 2024-06-07 | 955.10 | 970.00 | 955.10 | 955.10 | 955.10 | 8 |
| 2024-06-06 | 971.20 | 999.60 | 970.00 | 999.60 | 999.60 | 34 |
| 2024-06-04 | 999.70 | 999.70 | 999.70 | 999.70 | 999.70 | 1 |
| 2024-06-03 | 1,000.00 | 1,009.80 | 950.00 | 999.70 | 999.70 | 56 |
| 2024-05-31 | 970.10 | 1,010.00 | 970.10 | 1,009.80 | 1,009.80 | 39 |
| 2024-05-30 | 1,010.00 | 1,010.00 | 934.00 | 1,010.00 | 1,010.00 | 5 |
| 2024-05-29 | 927.10 | 1,010.40 | 927.10 | 1,005.20 | 1,005.20 | 14 |
| 2024-05-28 | 922.00 | 1,014.40 | 921.60 | 1,014.00 | 1,014.00 | 21 |
| 2024-05-27 | 1,000.00 | 1,014.80 | 995.00 | 1,014.80 | 1,014.80 | 46 |
| 2024-05-24 | 996.00 | 1,019.20 | 990.00 | 996.00 | 996.00 | 31 |
| 2024-05-23 | 996.00 | 1,019.80 | 996.00 | 1,019.80 | 1,019.80 | 9 |
| 2024-05-22 | 1,004.00 | 1,019.80 | 996.00 | 1,019.20 | 1,019.20 | 18 |
| 2024-05-21 | 1,004.00 | 1,045.60 | 1,004.00 | 1,042.80 | 1,042.80 | 54 |
| 2024-05-17 | 1,000.40 | 1,049.80 | 1,000.20 | 1,049.20 | 1,049.20 | 18 |
| 2024-05-16 | 996.80 | 1,079.80 | 996.80 | 1,057.80 | 1,057.80 | 60 |
| 2024-05-15 | 1,034.00 | 1,055.00 | 996.20 | 1,053.80 | 1,053.80 | 18 |
| 2024-05-14 | 998.20 | 1,095.00 | 998.00 | 1,057.00 | 1,057.00 | 201 |
| 2024-05-13 | 1,000.00 | 1,093.60 | 1,000.00 | 1,072.20 | 1,072.20 | 66 |
| 2024-05-08 | 1,000.00 | 1,051.20 | 1,000.00 | 1,010.00 | 1,010.00 | 6 |
| 2024-05-07 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0 |
| 2024-05-06 | 1,096.00 | 1,096.00 | 989.60 | 1,095.00 | 1,095.00 | 12 |
| 2024-05-03 | 1,097.80 | 1,097.80 | 989.10 | 1,097.00 | 1,097.00 | 53 |
| 2024-05-02 | 987.10 | 1,094.80 | 987.10 | 988.30 | 988.30 | 10 |
| 2024-05-01 | 980.00 | 1,084.00 | 980.00 | 1,083.80 | 1,083.80 | 19 |
| 2024-04-30 | 1,046.40 | 1,099.80 | 1,004.60 | 1,099.80 | 1,099.80 | 5 |
| 2024-04-29 | 976.80 | 1,090.00 | 976.80 | 1,090.00 | 1,090.00 | 5 |
| 2024-04-26 | 975.10 | 1,099.00 | 975.10 | 1,090.00 | 1,090.00 | 30 |
| 2024-04-25 | 1,055.00 | 1,100.00 | 1,055.00 | 1,100.00 | 1,100.00 | 237 |
| 2024-04-24 | 951.50 | 1,074.80 | 951.50 | 1,074.80 | 1,074.80 | 14 |
| 2024-04-23 | 991.10 | 1,094.40 | 975.00 | 1,094.40 | 1,094.40 | 63 |
| 2024-04-22 | 1,005.20 | 1,005.20 | 990.20 | 1,005.00 | 1,005.00 | 29 |
| 2024-04-19 | 990.00 | 1,119.80 | 990.00 | 1,047.00 | 1,047.00 | 66 |
| 2024-04-18 | 990.10 | 1,099.80 | 990.10 | 1,099.80 | 1,099.80 | 7 |
| 2024-04-17 | 990.20 | 1,050.00 | 990.20 | 1,050.00 | 1,050.00 | 3 |
| 2024-04-16 | 990.10 | 1,049.60 | 990.10 | 1,049.60 | 1,049.60 | 2 |
| 2024-04-15 | 1,100.00 | 1,100.00 | 990.30 | 1,049.80 | 1,049.80 | 13 |
| 2024-04-12 | 991.10 | 1,100.00 | 989.10 | 1,100.00 | 1,100.00 | 147 |
| 2024-04-11 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 0 |
| 2024-04-10 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 1,085.80 | 0 |
| 2024-04-09 | 951.10 | 1,097.80 | 951.10 | 1,085.80 | 1,085.80 | 57 |
| 2024-04-08 | 1,099.80 | 1,099.80 | 1,075.00 | 1,075.00 | 1,075.00 | 34 |
| 2024-04-05 | 1,100.20 | 1,119.80 | 1,099.80 | 1,100.00 | 1,100.00 | 16 |
| 2024-04-04 | 1,129.20 | 1,129.20 | 1,100.00 | 1,118.20 | 1,118.20 | 60 |
| 2024-04-03 | 1,110.00 | 1,129.60 | 1,110.00 | 1,110.00 | 1,110.00 | 23 |
| 2024-04-02 | 1,124.20 | 1,130.00 | 1,105.00 | 1,107.00 | 1,107.00 | 92 |
| 2024-03-27 | 1,185.80 | 1,240.00 | 1,124.20 | 1,199.80 | 1,199.80 | 40 |
| 2024-03-26 | 1,116.00 | 1,189.80 | 1,116.00 | 1,189.80 | 1,189.80 | 38 |
| 2024-03-25 | 1,156.00 | 1,199.80 | 1,101.00 | 1,189.40 | 1,189.40 | 70 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.