Strategic Partners A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	0.921	0.970	0.900	0.900	900.00	44
2023-01-12	0.920	0.970	0.920	0.920	920.00	34
2023-01-11	0.900	0.940	0.861	0.918	918.00	100
2023-01-10	0.930	0.950	0.900	0.900	900.00	44
2023-01-09	0.950	0.950	0.910	0.930	930.00	56
2023-01-06	0.900	0.950	0.890	0.909	909.00	43
2023-01-05	0.896	0.908	0.896	0.900	900.00	30
2023-01-04	0.950	0.990	0.891	0.896	895.50	69
2023-01-03	0.950	0.989	0.902	0.950	950.00	143
2023-01-02	0.900	0.950	0.880	0.923	923.00	73
2022-12-30	0.870	0.900	0.870	0.880	880.00	117
2022-12-29	0.851	0.908	0.850	0.870	870.00	217
2022-12-28	0.921	0.930	0.704	0.851	850.50	328
2022-12-27	0.980	1.007	0.921	0.930	930.00	162
2022-12-23	0.979	1.005	0.940	0.980	980.00	43
2022-12-22	1.010	1.010	0.940	0.960	960.00	107
2022-12-21	0.980	1.040	0.931	1.010	1,010.00	36
2022-12-20	1.049	1.049	0.910	0.972	972.00	164
2022-12-19	1.060	1.088	1.011	1.011	1,011.00	63
2022-12-16	1.025	1.070	1.012	1.046	1,046.00	48
2022-12-15	1.020	1.069	1.012	1.020	1,020.00	72
2022-12-14	1.021	1.070	1.012	1.012	1,012.00	35
2022-12-13	1.031	1.079	1.020	1.021	1,021.00	147
2022-12-12	1.031	1.080	1.030	1.030	1,030.00	143
2022-12-09	1.109	1.109	1.030	1.040	1,040.00	231
2022-12-08	1.118	1.118	1.060	1.064	1,064.00	52
2022-12-07	1.075	1.119	1.050	1.100	1,100.00	104
2022-12-06	1.107	1.126	1.050	1.060	1,060.00	205
2022-12-05	1.052	1.169	1.052	1.107	1,107.00	128
2022-12-02	1.060	1.126	1.051	1.052	1,052.00	66
2022-12-01	1.139	1.139	1.029	1.060	1,060.00	365
2022-11-30	1.130	1.158	1.027	1.027	1,027.00	230
2022-11-29	1.125	1.160	1.125	1.159	1,159.00	45
2022-11-28	1.132	1.170	1.125	1.125	1,125.00	58
2022-11-25	1.131	1.175	1.130	1.132	1,132.00	33
2022-11-24	1.130	1.189	1.120	1.189	1,189.00	126
2022-11-23	1.160	1.189	1.146	1.146	1,146.00	66
2022-11-22	1.168	1.249	1.153	1.160	1,160.00	48
2022-11-21	1.151	1.275	1.151	1.229	1,229.00	77
2022-11-18	1.249	1.279	1.164	1.191	1,191.00	208
2022-11-17	1.205	1.313	1.147	1.156	1,156.00	116
2022-11-16	1.170	1.172	1.120	1.130	1,130.00	33
2022-11-15	1.250	1.250	1.161	1.170	1,170.00	36
2022-11-14	1.161	1.305	1.156	1.250	1,250.00	156
2022-11-11	1.190	1.239	1.145	1.155	1,155.00	159
2022-11-10	1.112	1.187	1.112	1.179	1,179.00	31
2022-11-09	1.187	1.187	1.121	1.135	1,135.00	31
2022-11-08	1.162	1.193	1.112	1.187	1,187.00	29
2022-11-07	1.194	1.196	1.102	1.163	1,163.00	27
2022-11-04	1.166	1.196	1.163	1.194	1,194.00	54
2022-11-03	1.120	1.180	1.120	1.166	1,166.00	30
2022-11-02	1.170	1.180	1.101	1.121	1,121.00	49
2022-11-01	1.174	1.189	1.130	1.160	1,160.00	74
2022-10-31	1.190	1.190	1.091	1.175	1,175.00	51
2022-10-28	1.120	1.223	1.100	1.199	1,199.00	165
2022-10-27	1.180	1.219	1.111	1.120	1,120.00	49
2022-10-26	1.228	1.228	1.151	1.180	1,180.00	76
2022-10-25	1.229	1.229	1.110	1.142	1,142.00	90
2022-10-24	1.231	1.231	1.141	1.170	1,170.00	24
2022-10-21	1.111	1.259	1.110	1.140	1,140.00	36

← NewerPage 16 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.