Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 1,260.00 | 1,260.00 | 1,200.00 | 1,200.00 | 1,200.00 | 44 |
| 2024-03-21 | 1,170.00 | 1,270.00 | 1,170.00 | 1,210.00 | 1,210.00 | 36 |
| 2024-03-20 | 1,170.00 | 1,204.80 | 1,170.00 | 1,170.00 | 1,170.00 | 115 |
| 2024-03-19 | 1,155.40 | 1,163.00 | 1,155.20 | 1,163.00 | 1,163.00 | 38 |
| 2024-03-18 | 1,181.00 | 1,223.80 | 1,103.20 | 1,200.00 | 1,200.00 | 62 |
| 2024-03-15 | 1,205.00 | 1,248.60 | 1,200.60 | 1,224.40 | 1,224.40 | 96 |
| 2024-03-14 | 1,269.80 | 1,269.80 | 1,205.20 | 1,210.00 | 1,210.00 | 6 |
| 2024-03-13 | 1,210.00 | 1,210.00 | 1,205.00 | 1,205.00 | 1,205.00 | 17 |
| 2024-03-12 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 3 |
| 2024-03-11 | 1,274.80 | 1,280.00 | 1,274.80 | 1,280.00 | 1,280.00 | 37 |
| 2024-03-08 | 1,205.20 | 1,274.40 | 1,205.20 | 1,274.40 | 1,274.40 | 45 |
| 2024-03-07 | 1,205.20 | 1,259.80 | 1,205.00 | 1,259.60 | 1,259.60 | 43 |
| 2024-03-06 | 1,268.80 | 1,268.80 | 1,205.20 | 1,268.80 | 1,268.80 | 9 |
| 2024-03-05 | 1,280.00 | 1,324.00 | 1,280.00 | 1,280.20 | 1,280.20 | 69 |
| 2024-03-04 | 1,225.00 | 1,280.00 | 1,225.00 | 1,230.00 | 1,230.00 | 58 |
| 2024-03-01 | 1,250.00 | 1,250.00 | 1,225.00 | 1,249.80 | 1,249.80 | 27 |
| 2024-02-29 | 1,200.40 | 1,279.80 | 1,200.40 | 1,274.60 | 1,274.60 | 121 |
| 2024-02-28 | 1,200.20 | 1,279.80 | 1,200.20 | 1,279.80 | 1,279.80 | 7 |
| 2024-02-27 | 1,191.20 | 1,300.00 | 1,191.20 | 1,300.00 | 1,300.00 | 170 |
| 2024-02-26 | 1,267.40 | 1,309.80 | 1,267.40 | 1,300.00 | 1,300.00 | 87 |
| 2024-02-23 | 1,249.80 | 1,250.00 | 1,225.00 | 1,250.00 | 1,250.00 | 119 |
| 2024-02-22 | 1,289.40 | 1,289.60 | 1,209.80 | 1,209.80 | 1,209.80 | 140 |
| 2024-02-21 | 1,260.00 | 1,316.40 | 1,190.00 | 1,249.80 | 1,249.80 | 193 |
| 2024-02-20 | 1,349.40 | 1,349.40 | 1,187.20 | 1,262.20 | 1,262.20 | 59 |
| 2024-02-19 | 1,124.20 | 1,400.00 | 1,124.20 | 1,295.00 | 1,295.00 | 261 |
| 2024-02-16 | 1,390.00 | 1,390.00 | 1,000.40 | 1,300.00 | 1,300.00 | 379 |
| 2024-02-15 | 1,059.00 | 1,390.00 | 1,059.00 | 1,390.00 | 1,390.00 | 465 |
| 2024-02-14 | 993.80 | 1,059.00 | 960.00 | 1,059.00 | 1,059.00 | 96 |
| 2024-02-13 | 950.00 | 1,028.20 | 910.10 | 993.80 | 993.80 | 370 |
| 2024-02-12 | 870.10 | 959.30 | 870.10 | 959.30 | 959.30 | 11 |
| 2024-02-09 | 850.00 | 1,000.00 | 850.00 | 969.80 | 969.80 | 373 |
| 2024-02-08 | 1,020.00 | 1,099.80 | 945.10 | 973.90 | 973.90 | 150 |
| 2024-02-07 | 1,052.00 | 1,116.80 | 1,010.00 | 1,099.40 | 1,099.40 | 39 |
| 2024-02-06 | 1,055.00 | 1,118.80 | 1,052.00 | 1,109.80 | 1,109.80 | 63 |
| 2024-02-05 | 1,119.60 | 1,120.00 | 1,051.20 | 1,119.80 | 1,119.80 | 94 |
| 2024-02-02 | 1,118.00 | 1,124.80 | 1,118.00 | 1,120.00 | 1,120.00 | 29 |
| 2024-02-01 | 1,118.00 | 1,164.60 | 1,118.00 | 1,148.40 | 1,148.40 | 121 |
| 2024-01-31 | 1,120.00 | 1,120.00 | 1,118.00 | 1,118.00 | 1,118.00 | 58 |
| 2024-01-30 | 1,120.00 | 1,184.20 | 1,120.00 | 1,182.40 | 1,182.40 | 51 |
| 2024-01-29 | 1,201.40 | 1,201.40 | 1,120.00 | 1,160.00 | 1,160.00 | 155 |
| 2024-01-26 | 1,202.00 | 1,229.40 | 1,150.00 | 1,201.60 | 1,201.60 | 18 |
| 2024-01-25 | 1,152.60 | 1,247.00 | 1,146.00 | 1,199.80 | 1,199.80 | 94 |
| 2024-01-24 | 1,150.20 | 1,247.40 | 1,145.20 | 1,200.60 | 1,200.60 | 69 |
| 2024-01-23 | 1,255.00 | 1,255.00 | 1,175.80 | 1,254.20 | 1,254.20 | 42 |
| 2024-01-22 | 1,260.00 | 1,260.00 | 1,110.40 | 1,256.20 | 1,256.20 | 170 |
| 2024-01-19 | 1,347.60 | 1,347.60 | 1,261.40 | 1,300.00 | 1,300.00 | 11 |
| 2024-01-18 | 1,370.00 | 1,375.40 | 1,250.40 | 1,347.80 | 1,347.80 | 54 |
| 2024-01-17 | 1,350.00 | 1,380.00 | 1,250.00 | 1,380.00 | 1,380.00 | 259 |
| 2024-01-16 | 1,360.00 | 1,360.00 | 1,245.00 | 1,350.00 | 1,350.00 | 143 |
| 2024-01-15 | 1,270.00 | 1,395.00 | 1,205.00 | 1,360.00 | 1,360.00 | 221 |
| 2024-01-12 | 1,270.00 | 1,280.00 | 1,225.00 | 1,255.00 | 1,255.00 | 54 |
| 2024-01-11 | 1,275.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 93 |
| 2024-01-10 | 1,245.00 | 1,290.00 | 1,200.00 | 1,245.00 | 1,245.00 | 22 |
| 2024-01-09 | 1,250.00 | 1,285.00 | 1,200.00 | 1,250.00 | 1,250.00 | 99 |
| 2024-01-08 | 1,295.00 | 1,315.00 | 1,250.00 | 1,295.00 | 1,295.00 | 26 |
| 2024-01-05 | 1,285.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,300.00 | 170 |
| 2024-01-04 | 1,275.00 | 1,335.00 | 1,275.00 | 1,285.00 | 1,285.00 | 141 |
| 2024-01-03 | 1,400.00 | 1,400.00 | 1,280.00 | 1,370.00 | 1,370.00 | 33 |
| 2024-01-02 | 1,330.00 | 1,380.00 | 1,270.00 | 1,360.00 | 1,360.00 | 45 |
| 2023-12-29 | 1,300.00 | 1,350.00 | 1,280.00 | 1,330.00 | 1,330.00 | 63 |
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.