Strategic Partners A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	1,400.00	1,420.00	1,270.00	1,360.00	1,360.00	333
2023-12-27	1,300.00	1,350.00	1,255.00	1,300.00	1,300.00	55
2023-12-22	1,300.00	1,400.00	1,225.00	1,375.00	1,375.00	189
2023-12-21	1,300.00	1,300.00	1,170.00	1,295.00	1,295.00	152
2023-12-20	1,155.00	1,300.00	1,155.00	1,300.00	1,300.00	118
2023-12-19	1,210.00	1,330.00	1,140.00	1,260.00	1,260.00	58
2023-12-18	1,350.00	1,380.00	1,210.00	1,245.00	1,245.00	216
2023-12-15	1,210.00	1,335.00	1,210.00	1,325.00	1,325.00	286
2023-12-14	1,500.00	1,525.00	1,150.00	1,205.00	1,205.00	842
2023-12-13	952.00	1,450.00	952.00	1,400.00	1,400.00	1,523
2023-12-12	768.00	828.00	766.00	828.00	828.00	241
2023-12-11	704.00	790.00	704.00	750.00	750.00	165
2023-12-08	676.00	794.00	407.00	700.00	700.00	710
2023-12-07	700.00	710.00	676.00	676.80	676.80	21
2023-12-06	740.00	740.00	740.00	740.00	740.00	0
2023-12-05	0.800	0.800	0.720	0.740	740.00	79
2023-12-04	0.745	0.799	0.721	0.721	721.00	24
2023-12-01	0.745	0.789	0.745	0.745	745.00	14
2023-11-30	0.752	0.752	0.745	0.745	745.00	34
2023-11-29	0.789	0.795	0.760	0.780	780.00	14
2023-11-28	0.760	0.795	0.760	0.760	760.00	9
2023-11-27	0.761	0.796	0.760	0.760	760.00	20
2023-11-24	0.770	0.775	0.760	0.761	761.00	16
2023-11-23	0.770	0.796	0.760	0.780	780.00	62
2023-11-22	0.798	0.798	0.761	0.797	797.00	17
2023-11-21	0.799	0.799	0.761	0.799	799.00	6
2023-11-20	0.780	0.831	0.760	0.760	760.00	33
2023-11-17	0.780	0.799	0.760	0.760	760.00	31
2023-11-16	0.790	0.819	0.780	0.780	780.00	8
2023-11-15	0.839	0.839	0.761	0.780	780.00	15
2023-11-14	0.780	0.800	0.760	0.760	760.00	14
2023-11-13	0.797	0.826	0.760	0.800	800.00	51
2023-11-10	0.875	0.875	0.802	0.830	830.00	12
2023-11-09	0.821	0.850	0.821	0.850	850.00	9
2023-11-08	0.850	0.878	0.821	0.821	821.00	25
2023-11-07	0.859	0.859	0.800	0.801	801.00	95
2023-11-06	0.900	0.900	0.822	0.822	822.00	58
2023-11-03	0.820	0.899	0.820	0.845	845.00	16
2023-11-02	0.936	0.936	0.820	0.820	820.00	81
2023-11-01	0.946	0.946	0.831	0.892	892.00	19
2023-10-31	0.800	0.951	0.800	0.946	946.00	98
2023-10-30	0.878	0.890	0.850	0.850	850.00	47
2023-10-27	0.825	0.894	0.825	0.850	850.00	32
2023-10-26	0.880	0.963	0.822	0.880	880.00	32
2023-10-25	0.870	0.880	0.840	0.840	840.00	2
2023-10-24	0.870	0.994	0.870	0.870	870.00	59
2023-10-23	0.910	0.910	0.870	0.890	890.00	19
2023-10-20	0.922	0.940	0.920	0.920	920.00	7
2023-10-19	0.950	1.100	0.913	0.920	920.00	48
2023-10-18	0.958	1.042	0.950	0.950	950.00	15
2023-10-17	1.000	1.048	0.958	0.960	960.00	20
2023-10-16	1.070	1.138	0.913	1.044	1,044.00	15
2023-10-13	0.912	1.180	0.912	1.028	1,028.00	66
2023-10-12	1.000	1.196	0.995	0.995	995.00	354
2023-10-11	0.870	0.999	0.870	0.994	994.00	10
2023-10-10	0.906	0.980	0.843	0.869	869.00	19
2023-10-09	0.821	0.979	0.800	0.906	906.00	29
2023-10-06	0.962	0.999	0.922	0.979	979.00	36
2023-10-05	0.964	0.964	0.928	0.940	940.00	12
2023-10-04	1.004	1.074	0.961	0.964	964.00	52

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.