Strategic Partners A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.800	0.831	0.800	0.801	801.00	12
2023-04-11	0.810	0.831	0.798	0.798	798.00	12
2023-04-05	0.797	0.838	0.776	0.832	832.00	8
2023-04-04	0.772	0.840	0.772	0.838	838.00	37
2023-04-03	0.800	0.809	0.772	0.772	772.00	23
2023-03-31	0.809	0.809	0.773	0.808	807.50	30
2023-03-30	0.772	0.809	0.765	0.770	770.00	150
2023-03-29	0.771	0.809	0.771	0.772	772.00	13
2023-03-28	0.830	0.834	0.770	0.771	771.00	59
2023-03-27	0.821	0.821	0.790	0.821	820.50	19
2023-03-24	0.790	0.829	0.790	0.821	821.00	9
2023-03-23	0.780	0.821	0.780	0.790	790.00	15
2023-03-22	0.780	0.781	0.780	0.780	780.00	12
2023-03-21	0.820	0.820	0.780	0.780	780.00	4
2023-03-20	0.841	0.860	0.821	0.822	821.50	111
2023-03-17	0.810	0.831	0.810	0.820	820.00	14
2023-03-16	0.781	0.835	0.781	0.810	810.00	6
2023-03-15	0.800	0.820	0.786	0.810	810.00	11
2023-03-14	0.840	0.840	0.800	0.810	810.00	7
2023-03-13	0.781	0.840	0.780	0.840	840.00	10
2023-03-10	0.850	0.850	0.770	0.781	780.50	98
2023-03-09	0.782	0.850	0.782	0.850	850.00	3
2023-03-08	0.781	0.850	0.781	0.782	781.50	9
2023-03-07	0.790	0.853	0.756	0.781	780.50	60
2023-03-06	0.801	0.830	0.751	0.765	765.00	53
2023-03-03	0.830	0.830	0.800	0.801	801.00	12
2023-03-02	0.794	0.830	0.794	0.800	800.00	15
2023-03-01	0.830	0.830	0.795	0.799	799.00	12
2023-02-28	0.829	0.830	0.794	0.800	800.00	49
2023-02-27	0.830	0.830	0.800	0.800	800.00	23
2023-02-24	0.816	0.830	0.816	0.825	825.00	63
2023-02-23	0.820	0.874	0.816	0.816	815.50	24
2023-02-22	0.840	0.840	0.816	0.820	820.00	44
2023-02-21	0.850	0.880	0.840	0.840	840.00	42
2023-02-20	0.851	0.851	0.840	0.840	840.00	39
2023-02-17	0.860	0.890	0.850	0.851	850.50	22
2023-02-16	0.850	0.895	0.846	0.860	860.00	18
2023-02-15	0.840	0.850	0.840	0.846	845.50	13
2023-02-14	0.850	0.895	0.840	0.850	850.00	72
2023-02-13	0.899	0.899	0.850	0.860	859.50	62
2023-02-10	0.900	0.900	0.876	0.876	876.00	119
2023-02-09	0.890	0.900	0.877	0.900	899.50	35
2023-02-08	0.899	0.899	0.875	0.899	898.50	20
2023-02-07	0.910	0.920	0.872	0.874	874.00	50
2023-02-06	0.920	0.920	0.893	0.910	910.00	60
2023-02-03	0.872	0.920	0.872	0.899	899.00	50
2023-02-02	0.916	0.920	0.867	0.872	872.00	132
2023-02-01	0.915	0.920	0.871	0.916	916.00	16
2023-01-31	0.917	0.917	0.851	0.867	867.00	5
2023-01-30	0.918	0.920	0.836	0.917	917.00	33
2023-01-27	0.832	0.920	0.832	0.918	917.50	37
2023-01-26	0.830	0.919	0.830	0.832	832.00	42
2023-01-25	0.920	0.920	0.830	0.830	830.00	28
2023-01-24	0.840	0.890	0.820	0.830	830.00	73
2023-01-23	0.864	0.929	0.860	0.875	875.00	33
2023-01-20	0.900	0.940	0.900	0.900	900.00	89
2023-01-19	0.920	0.920	0.900	0.900	900.00	14
2023-01-18	0.901	0.920	0.900	0.920	919.50	35
2023-01-17	0.920	0.920	0.885	0.900	900.00	41
2023-01-16	0.920	0.920	0.861	0.881	880.50	50

← NewerPage 15 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.