Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1.250 | 1.292 | 1.170 | 1.220 | 1,220.00 | 29 |
| 2022-10-19 | 1.298 | 1.298 | 1.250 | 1.250 | 1,250.00 | 46 |
| 2022-10-18 | 1.253 | 1.299 | 1.253 | 1.253 | 1,253.00 | 32 |
| 2022-10-17 | 1.254 | 1.300 | 1.253 | 1.254 | 1,254.00 | 49 |
| 2022-10-14 | 1.220 | 1.300 | 1.200 | 1.253 | 1,253.00 | 63 |
| 2022-10-13 | 1.230 | 1.301 | 1.200 | 1.220 | 1,220.00 | 10 |
| 2022-10-12 | 1.280 | 1.302 | 1.225 | 1.302 | 1,302.00 | 47 |
| 2022-10-11 | 1.280 | 1.309 | 1.280 | 1.302 | 1,302.00 | 14 |
| 2022-10-10 | 1.275 | 1.314 | 1.275 | 1.275 | 1,275.00 | 17 |
| 2022-10-07 | 1.300 | 1.321 | 1.269 | 1.269 | 1,269.00 | 93 |
| 2022-10-06 | 1.275 | 1.339 | 1.275 | 1.275 | 1,275.00 | 13 |
| 2022-10-05 | 1.280 | 1.343 | 1.254 | 1.254 | 1,254.00 | 8 |
| 2022-10-04 | 1.349 | 1.380 | 1.250 | 1.280 | 1,280.00 | 120 |
| 2022-10-03 | 1.300 | 1.389 | 1.290 | 1.295 | 1,295.00 | 52 |
| 2022-09-30 | 1.234 | 1.380 | 1.234 | 1.280 | 1,280.00 | 54 |
| 2022-09-29 | 1.300 | 1.311 | 1.212 | 1.212 | 1,212.00 | 97 |
| 2022-09-28 | 1.380 | 1.414 | 1.300 | 1.300 | 1,300.00 | 58 |
| 2022-09-27 | 1.352 | 1.415 | 1.306 | 1.380 | 1,380.00 | 50 |
| 2022-09-26 | 1.359 | 1.438 | 1.300 | 1.300 | 1,300.00 | 73 |
| 2022-09-23 | 1.378 | 1.407 | 1.350 | 1.365 | 1,365.00 | 73 |
| 2022-09-22 | 1.449 | 1.450 | 1.220 | 1.349 | 1,349.00 | 284 |
| 2022-09-21 | 1.330 | 1.489 | 1.329 | 1.333 | 1,333.00 | 63 |
| 2022-09-20 | 1.398 | 1.499 | 1.302 | 1.328 | 1,328.00 | 118 |
| 2022-09-19 | 1.220 | 1.590 | 1.220 | 1.301 | 1,301.00 | 312 |
| 2022-09-16 | 1.389 | 1.389 | 1.200 | 1.200 | 1,200.00 | 93 |
| 2022-09-15 | 1.250 | 1.392 | 1.250 | 1.389 | 1,389.00 | 57 |
| 2022-09-14 | 1.460 | 1.460 | 1.235 | 1.250 | 1,250.00 | 60 |
| 2022-09-13 | 1.450 | 1.460 | 1.394 | 1.424 | 1,424.00 | 68 |
| 2022-09-12 | 1.301 | 1.454 | 1.298 | 1.394 | 1,394.00 | 152 |
| 2022-09-09 | 1.228 | 1.494 | 1.200 | 1.298 | 1,298.00 | 131 |
| 2022-09-08 | 1.239 | 1.300 | 1.111 | 1.180 | 1,180.00 | 70 |
| 2022-09-07 | 1.259 | 1.259 | 1.110 | 1.110 | 1,110.00 | 42 |
| 2022-09-06 | 1.245 | 1.260 | 1.200 | 1.200 | 1,200.00 | 76 |
| 2022-09-05 | 1.101 | 1.323 | 1.000 | 1.201 | 1,201.00 | 142 |
| 2022-09-02 | 1.500 | 1.502 | 1.310 | 1.310 | 1,310.00 | 206 |
| 2022-09-01 | 1.550 | 1.550 | 1.378 | 1.388 | 1,388.00 | 47 |
| 2022-08-31 | 1.598 | 1.598 | 1.378 | 1.378 | 1,378.00 | 40 |
| 2022-08-30 | 1.381 | 1.500 | 1.381 | 1.499 | 1,499.00 | 33 |
| 2022-08-29 | 1.599 | 1.599 | 1.310 | 1.380 | 1,380.00 | 46 |
| 2022-08-26 | 1.520 | 1.600 | 1.520 | 1.530 | 1,530.00 | 53 |
| 2022-08-25 | 1.579 | 1.580 | 1.499 | 1.517 | 1,517.00 | 68 |
| 2022-08-24 | 1.650 | 1.700 | 1.590 | 1.590 | 1,590.00 | 134 |
| 2022-08-23 | 1.650 | 1.700 | 1.650 | 1.650 | 1,650.00 | 19 |
| 2022-08-22 | 1.694 | 1.695 | 1.610 | 1.695 | 1,695.00 | 57 |
| 2022-08-19 | 1.612 | 1.690 | 1.610 | 1.610 | 1,610.00 | 36 |
| 2022-08-18 | 1.611 | 1.700 | 1.611 | 1.612 | 1,612.00 | 12 |
| 2022-08-17 | 1.646 | 1.700 | 1.596 | 1.610 | 1,610.00 | 49 |
| 2022-08-16 | 1.700 | 1.740 | 1.645 | 1.645 | 1,645.00 | 18 |
| 2022-08-15 | 1.689 | 1.748 | 1.601 | 1.645 | 1,645.00 | 26 |
| 2022-08-12 | 1.710 | 1.748 | 1.676 | 1.690 | 1,690.00 | 30 |
| 2022-08-11 | 1.750 | 1.750 | 1.710 | 1.710 | 1,710.00 | 18 |
| 2022-08-10 | 1.702 | 1.800 | 1.676 | 1.700 | 1,700.00 | 114 |
| 2022-08-09 | 1.798 | 1.798 | 1.700 | 1.702 | 1,702.00 | 21 |
| 2022-08-08 | 1.793 | 1.834 | 1.780 | 1.799 | 1,799.00 | 12 |
| 2022-08-05 | 1.849 | 1.849 | 1.790 | 1.793 | 1,793.00 | 47 |
| 2022-08-04 | 1.870 | 1.870 | 1.800 | 1.850 | 1,850.00 | 87 |
| 2022-08-03 | 1.865 | 1.865 | 1.840 | 1.864 | 1,864.00 | 44 |
| 2022-08-02 | 1.850 | 1.865 | 1.801 | 1.840 | 1,840.00 | 10 |
| 2022-08-01 | 1.864 | 1.865 | 1.781 | 1.860 | 1,860.00 | 21 |
| 2022-07-29 | 1.821 | 1.867 | 1.775 | 1.860 | 1,860.00 | 91 |
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.