Strategic Partners A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	1.860	1.880	1.750	1.821	1,821.00	80
2022-07-27	1.800	1.879	1.800	1.860	1,860.00	22
2022-07-26	1.844	1.850	1.800	1.800	1,800.00	41
2022-07-25	1.810	1.849	1.800	1.820	1,820.00	49
2022-07-22	1.879	1.890	1.790	1.810	1,810.00	16
2022-07-21	1.810	1.899	1.790	1.879	1,879.00	105
2022-07-20	1.760	1.945	1.760	1.810	1,810.00	98
2022-07-19	1.801	1.887	1.750	1.752	1,752.00	80
2022-07-18	1.820	1.978	1.811	1.811	1,811.00	14
2022-07-15	1.950	1.950	1.810	1.810	1,810.00	184
2022-07-14	2.060	2.060	1.931	1.950	1,950.00	22
2022-07-13	1.960	1.990	1.901	1.989	1,989.00	86
2022-07-12	1.971	2.048	1.950	2.000	2,000.00	12
2022-07-11	2.048	2.100	1.971	2.000	2,000.00	25
2022-07-08	2.000	2.080	1.920	1.970	1,970.00	82
2022-07-07	1.950	2.094	1.950	2.000	2,000.00	63
2022-07-06	2.000	2.098	1.950	1.950	1,950.00	76
2022-07-05	2.000	2.096	2.000	2.088	2,088.00	9
2022-07-04	2.098	2.098	1.903	2.000	2,000.00	18
2022-07-01	1.877	2.100	1.877	2.098	2,098.00	125
2022-06-30	2.060	2.060	1.805	1.805	1,805.00	65
2022-06-29	2.042	2.058	1.900	1.945	1,945.00	106
2022-06-28	2.140	2.140	2.042	2.042	2,042.00	113
2022-06-27	2.100	2.148	2.040	2.136	2,136.00	49
2022-06-24	2.102	2.196	2.004	2.100	2,100.00	300
2022-06-23	2.070	2.228	2.070	2.228	2,228.00	48
2022-06-22	2.200	2.232	2.058	2.232	2,232.00	48
2022-06-21	2.148	2.270	2.006	2.236	2,236.00	118
2022-06-20	1.850	2.296	1.850	2.148	2,148.00	290
2022-06-17	1.920	2.396	1.808	1.808	1,808.00	267
2022-06-16	2.180	2.318	2.058	2.058	2,058.00	43
2022-06-15	2.164	2.334	2.164	2.164	2,164.00	36
2022-06-14	2.468	2.468	2.000	2.164	2,164.00	196
2022-06-13	2.160	2.500	2.160	2.450	2,450.00	183
2022-06-10	2.376	2.376	2.112	2.150	2,150.00	46
2022-06-09	2.300	2.436	2.250	2.250	2,250.00	125
2022-06-08	2.490	2.518	2.300	2.300	2,300.00	168
2022-06-07	2.496	2.496	2.278	2.490	2,490.00	184
2022-06-03	2.310	2.400	2.202	2.302	2,302.00	298
2022-06-02	2.400	2.400	2.000	2.100	2,100.00	227
2022-06-01	2.000	2.530	1.900	2.332	2,332.00	540
2022-05-31	1.748	1.900	1.400	1.900	1,900.00	332
2022-05-30	1.550	1.747	1.375	1.690	1,690.00	339
2022-05-25	1.370	1.370	1.280	1.290	1,290.00	95
2022-05-24	1.509	1.509	1.301	1.370	1,370.00	155
2022-05-23	1.610	1.634	1.401	1.510	1,510.00	150
2022-05-20	1.634	1.699	1.231	1.605	1,605.00	319
2022-05-19	1.906	1.912	1.100	1.702	1,702.00	332
2022-05-18	1.980	2.048	1.906	1.906	1,906.00	143
2022-05-17	2.000	2.098	1.980	1.980	1,980.00	142
2022-05-16	2.364	2.500	2.000	2.000	2,000.00	542
2022-05-12	2.116	2.208	2.112	2.112	2,112.00	106
2022-05-11	2.346	2.346	2.116	2.116	2,116.00	44
2022-05-10	2.210	2.334	2.104	2.104	2,104.00	63
2022-05-09	2.354	2.742	2.108	2.190	2,190.00	48
2022-05-06	2.498	2.612	2.318	2.354	2,354.00	192
2022-05-05	2.800	2.800	2.500	2.500	2,500.00	172
2022-05-04	2.632	2.820	2.560	2.560	2,560.00	63
2022-05-03	2.800	2.800	2.632	2.632	2,632.00	94
2022-05-02	2.798	2.798	2.500	2.720	2,720.00	85

← NewerPage 18 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.