Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 2.968 | 3.038 | 2.752 | 2.752 | 2,752.00 | 503 |
| 2022-04-28 | 2.948 | 2.950 | 2.766 | 2.766 | 2,766.00 | 110 |
| 2022-04-27 | 2.824 | 2.922 | 2.800 | 2.800 | 2,800.00 | 85 |
| 2022-04-26 | 3.042 | 3.042 | 2.800 | 2.800 | 2,800.00 | 81 |
| 2022-04-25 | 3.260 | 3.260 | 2.822 | 2.926 | 2,926.00 | 128 |
| 2022-04-22 | 3.000 | 3.092 | 2.860 | 2.928 | 2,928.00 | 118 |
| 2022-04-21 | 2.996 | 3.300 | 2.996 | 3.000 | 3,000.00 | 195 |
| 2022-04-20 | 2.860 | 3.042 | 2.828 | 2.950 | 2,950.00 | 53 |
| 2022-04-19 | 3.134 | 3.134 | 2.800 | 2.822 | 2,822.00 | 200 |
| 2022-04-13 | 2.992 | 3.008 | 2.850 | 2.928 | 2,928.00 | 129 |
| 2022-04-12 | 3.000 | 3.300 | 2.950 | 2.996 | 2,996.00 | 328 |
| 2022-04-11 | 3.340 | 3.418 | 3.000 | 3.000 | 3,000.00 | 297 |
| 2022-04-08 | 3.300 | 3.678 | 2.954 | 3.156 | 3,156.00 | 920 |
| 2022-04-07 | 4.850 | 4.860 | 2.400 | 2.800 | 2,800.00 | 781 |
| 2022-04-06 | 5.245 | 5.245 | 4.800 | 4.942 | 4,942.00 | 212 |
| 2022-04-05 | 5.145 | 5.160 | 5.050 | 5.070 | 5,070.00 | 192 |
| 2022-04-04 | 5.450 | 5.450 | 5.025 | 5.075 | 5,075.00 | 271 |
| 2022-04-01 | 5.870 | 5.900 | 5.210 | 5.450 | 5,450.00 | 350 |
| 2022-03-31 | 6.250 | 6.500 | 5.835 | 5.910 | 5,910.00 | 178 |
| 2022-03-30 | 5.995 | 6.295 | 5.995 | 6.250 | 6,250.00 | 110 |
| 2022-03-29 | 5.950 | 5.995 | 5.805 | 5.990 | 5,990.00 | 68 |
| 2022-03-28 | 6.050 | 6.050 | 5.700 | 5.790 | 5,790.00 | 64 |
| 2022-03-25 | 6.050 | 6.050 | 5.510 | 5.700 | 5,700.00 | 104 |
| 2022-03-24 | 5.510 | 6.165 | 5.200 | 5.730 | 5,730.00 | 249 |
| 2022-03-23 | 6.225 | 6.485 | 5.315 | 5.490 | 5,490.00 | 252 |
| 2022-03-22 | 4.926 | 6.300 | 4.400 | 6.195 | 6,195.00 | 766 |
| 2022-03-21 | 6.595 | 6.600 | 5.550 | 5.850 | 5,850.00 | 342 |
| 2022-03-18 | 6.455 | 7.170 | 6.075 | 6.130 | 6,130.00 | 875 |
| 2022-03-17 | 5.140 | 7.150 | 4.980 | 6.100 | 6,100.00 | 1,166 |
| 2022-03-16 | 4.504 | 5.050 | 4.428 | 4.888 | 4,888.00 | 433 |
| 2022-03-15 | 4.000 | 4.834 | 3.850 | 4.478 | 4,478.00 | 329 |
| 2022-03-14 | 6.570 | 6.570 | 4.202 | 4.210 | 4,210.00 | 515 |
| 2022-03-11 | 7.995 | 7.995 | 5.200 | 5.500 | 5,500.00 | 881 |
| 2022-03-10 | 8.270 | 9.100 | 7.880 | 8.410 | 8,410.00 | 177 |
| 2022-03-09 | 7.730 | 8.100 | 7.520 | 7.765 | 7,765.00 | 45 |
| 2022-03-08 | 7.700 | 7.800 | 7.270 | 7.435 | 7,435.00 | 80 |
| 2022-03-07 | 7.755 | 7.950 | 7.085 | 7.570 | 7,570.00 | 50 |
| 2022-03-04 | 7.005 | 7.790 | 7.005 | 7.460 | 7,460.00 | 87 |
| 2022-03-03 | 8.000 | 8.375 | 7.445 | 7.445 | 7,445.00 | 104 |
| 2022-03-02 | 8.200 | 8.200 | 7.420 | 7.590 | 7,590.00 | 46 |
| 2022-03-01 | 8.020 | 8.375 | 7.295 | 7.720 | 7,720.00 | 199 |
| 2022-02-28 | 8.280 | 8.280 | 7.165 | 8.000 | 8,000.00 | 522 |
| 2022-02-25 | 9.405 | 10.000 | 7.860 | 8.380 | 8,380.00 | 584 |
| 2022-02-24 | 10.500 | 10.500 | 7.895 | 9.785 | 9,785.00 | 565 |
| 2022-02-23 | 12.010 | 14.840 | 12.010 | 13.780 | 13,780.00 | 158 |
| 2022-02-22 | 13.000 | 13.810 | 12.590 | 13.100 | 13,100.00 | 78 |
| 2022-02-21 | 13.500 | 14.400 | 12.910 | 13.180 | 13,180.00 | 26 |
| 2022-02-18 | 13.800 | 14.270 | 13.500 | 13.500 | 13,500.00 | 78 |
| 2022-02-17 | 14.020 | 14.590 | 13.870 | 13.980 | 13,980.00 | 45 |
| 2022-02-16 | 14.300 | 14.600 | 13.730 | 14.020 | 14,020.00 | 86 |
| 2022-02-15 | 14.180 | 14.330 | 13.650 | 14.060 | 14,060.00 | 107 |
| 2022-02-14 | 15.770 | 15.970 | 13.850 | 14.520 | 14,520.00 | 250 |
| 2022-02-11 | 16.000 | 16.980 | 14.930 | 15.980 | 15,980.00 | 649 |
| 2022-02-10 | 13.800 | 14.320 | 13.660 | 13.970 | 13,970.00 | 74 |
| 2022-02-09 | 12.930 | 13.710 | 12.910 | 13.310 | 13,310.00 | 51 |
| 2022-02-08 | 12.600 | 13.130 | 12.600 | 13.080 | 13,080.00 | 36 |
| 2022-02-07 | 12.740 | 12.970 | 12.520 | 12.600 | 12,600.00 | 35 |
| 2022-02-04 | 12.760 | 13.410 | 12.350 | 12.740 | 12,740.00 | 85 |
| 2022-02-03 | 13.860 | 13.860 | 12.650 | 12.760 | 12,760.00 | 80 |
| 2022-02-02 | 14.090 | 14.090 | 13.390 | 13.410 | 13,410.00 | 94 |
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.