Strategic Partners A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	1.208	1.434	1.200	1.388	1,388.00	107
2023-07-11	1.560	1.560	1.206	1.206	1,206.00	267
2023-07-10	1.502	1.634	1.502	1.552	1,552.00	46
2023-07-07	1.688	1.688	1.500	1.644	1,644.00	64
2023-07-06	1.650	1.712	1.600	1.688	1,688.00	17
2023-07-05	1.650	1.728	1.592	1.620	1,620.00	122
2023-07-04	1.650	1.650	1.602	1.602	1,602.00	30
2023-07-03	1.720	1.720	1.584	1.650	1,650.00	88
2023-06-30	1.580	1.694	1.580	1.670	1,670.00	35
2023-06-29	1.710	1.710	1.500	1.580	1,580.00	129
2023-06-28	1.520	1.552	1.520	1.546	1,546.00	104
2023-06-27	1.706	1.716	1.500	1.510	1,510.00	243
2023-06-26	1.796	1.800	1.700	1.790	1,790.00	67
2023-06-23	1.682	1.860	1.682	1.792	1,792.00	59
2023-06-22	1.772	1.772	1.680	1.690	1,690.00	55
2023-06-21	1.812	1.860	1.772	1.772	1,772.00	56
2023-06-20	1.862	1.866	1.790	1.800	1,800.00	124
2023-06-19	1.754	1.894	1.754	1.800	1,800.00	32
2023-06-16	1.772	1.888	1.754	1.754	1,754.00	96
2023-06-15	1.800	1.884	1.672	1.772	1,772.00	48
2023-06-14	1.964	1.964	1.810	1.898	1,898.00	31
2023-06-13	1.902	1.982	1.804	1.886	1,886.00	227
2023-06-12	1.608	1.962	1.608	1.888	1,888.00	372
2023-06-09	2.100	2.100	1.730	1.800	1,800.00	338
2023-06-08	2.000	2.080	1.900	1.960	1,960.00	471
2023-06-07	1.600	2.200	1.600	1.824	1,824.00	1,000
2023-06-06	2.800	2.895	1.550	1.590	1,590.00	1,878
2023-06-02	3.495	3.855	2.610	2.905	2,905.00	1,156
2023-06-01	3.150	3.695	3.130	3.475	3,475.00	905
2023-05-31	2.730	5.370	2.695	3.120	3,120.00	3,467
2023-05-30	2.260	2.750	2.260	2.700	2,700.00	666
2023-05-26	2.250	2.480	1.948	2.260	2,260.00	716
2023-05-25	2.155	2.340	1.798	2.250	2,250.00	957
2023-05-24	1.998	2.245	1.974	2.145	2,145.00	835
2023-05-23	1.646	1.960	1.646	1.898	1,898.00	741
2023-05-22	1.210	1.698	1.210	1.644	1,644.00	908
2023-05-17	1.122	1.210	1.122	1.200	1,200.00	75
2023-05-16	1.150	1.204	1.122	1.122	1,122.00	245
2023-05-15	1.162	1.178	1.112	1.150	1,150.00	103
2023-05-12	1.200	1.232	1.160	1.162	1,162.00	52
2023-05-11	1.200	1.238	1.152	1.208	1,208.00	72
2023-05-10	1.180	1.240	1.102	1.200	1,200.00	164
2023-05-09	1.190	1.210	1.064	1.180	1,180.00	74
2023-05-08	1.130	1.200	1.056	1.190	1,190.00	3,975
2023-05-04	1.186	1.200	1.034	1.130	1,130.00	32
2023-05-03	1.130	1.186	1.010	1.184	1,184.00	101
2023-05-02	1.100	1.126	0.900	1.122	1,122.00	1,633
2023-05-01	1.130	1.130	1.032	1.100	1,100.00	1,075
2023-04-28	1.116	1.200	1.100	1.130	1,130.00	1,122
2023-04-27	1.100	1.220	0.991	1.100	1,100.00	1,794
2023-04-26	0.900	0.960	0.801	0.960	960.00	2,935
2023-04-25	0.901	0.938	0.791	0.900	900.00	41
2023-04-24	0.860	0.950	0.860	0.940	940.00	220
2023-04-21	0.791	0.861	0.791	0.860	860.00	136
2023-04-20	0.800	0.861	0.774	0.790	790.00	28
2023-04-19	0.774	0.899	0.774	0.802	802.00	50
2023-04-18	0.771	0.900	0.771	0.774	774.00	99
2023-04-17	0.830	0.850	0.675	0.771	771.00	292
2023-04-14	0.790	0.834	0.762	0.780	780.00	29
2023-04-13	0.801	0.801	0.761	0.790	790.00	4

← NewerPage 14 of 21 · 1,217 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.