Strategic Partners A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	14.000	14.100	13.510	13.720	13,720.00	88
2022-01-31	13.220	13.540	13.140	13.540	13,540.00	61
2022-01-28	13.490	13.500	13.030	13.190	13,190.00	100
2022-01-27	13.990	13.990	13.340	13.820	13,820.00	92
2022-01-26	13.160	14.110	13.100	14.110	14,110.00	113
2022-01-25	13.720	13.720	13.000	13.160	13,160.00	56
2022-01-24	14.470	14.470	13.100	13.110	13,110.00	152
2022-01-21	15.190	15.200	14.010	14.310	14,310.00	98
2022-01-20	15.990	16.190	15.180	15.180	15,180.00	115
2022-01-19	16.980	16.990	15.250	15.660	15,660.00	239
2022-01-18	16.440	16.440	15.000	15.120	15,120.00	77
2022-01-17	15.860	16.290	15.800	15.900	15,900.00	28
2022-01-14	16.000	16.480	15.650	15.780	15,780.00	67
2022-01-13	16.830	16.880	16.050	16.050	16,050.00	105
2022-01-12	16.990	16.990	15.870	16.830	16,830.00	135
2022-01-11	15.170	16.880	15.170	15.720	15,720.00	269
2022-01-10	16.100	16.100	15.110	15.120	15,120.00	146
2022-01-07	16.500	16.600	16.050	16.100	16,100.00	62
2022-01-06	17.100	17.100	16.050	16.450	16,450.00	113
2022-01-05	17.060	17.700	17.060	17.120	17,120.00	59
2022-01-04	17.810	18.250	17.210	17.540	17,540.00	151
2022-01-03	17.380	17.800	16.800	17.590	17,590.00	242
2021-12-30	17.200	17.480	16.730	17.160	17,160.00	266
2021-12-29	18.200	18.200	17.180	17.240	17,240.00	200
2021-12-28	18.900	19.100	18.200	18.270	18,270.00	115
2021-12-27	18.220	18.940	18.220	18.870	18,870.00	80
2021-12-23	19.340	19.340	18.270	18.520	18,520.00	53
2021-12-22	18.930	19.450	18.650	19.340	19,340.00	90
2021-12-21	18.000	18.790	17.670	18.650	18,650.00	132
2021-12-20	17.570	19.000	17.570	18.280	18,280.00	91
2021-12-17	18.750	18.990	18.180	18.590	18,590.00	83
2021-12-16	18.350	18.920	18.350	18.460	18,460.00	57
2021-12-15	18.010	18.980	17.940	18.000	18,000.00	120
2021-12-14	18.500	18.900	18.020	18.050	18,050.00	71
2021-12-13	19.940	19.940	18.310	18.530	18,530.00	59
2021-12-10	20.000	20.300	19.220	19.240	19,240.00	75
2021-12-09	21.000	21.300	20.120	20.600	20,600.00	77
2021-12-08	19.300	20.680	19.300	20.660	20,660.00	62
2021-12-07	20.960	20.960	18.260	19.300	19,300.00	151
2021-12-06	18.980	19.200	17.400	17.830	17,830.00	146
2021-12-03	19.500	20.980	18.930	18.980	18,980.00	112
2021-12-02	21.400	21.400	19.340	19.340	19,340.00	160
2021-12-01	21.300	21.600	20.900	21.500	21,500.00	57
2021-11-30	21.720	21.720	20.900	21.340	21,340.00	76
2021-11-29	22.340	22.380	21.500	21.780	21,780.00	59
2021-11-26	23.380	23.380	22.000	22.280	22,280.00	122
2021-11-25	22.400	23.620	22.400	23.400	23,400.00	58
2021-11-24	22.500	23.360	22.080	22.500	22,500.00	72
2021-11-23	23.980	23.980	22.480	22.660	22,660.00	144
2021-11-22	24.800	25.400	23.220	23.980	23,980.00	98
2021-11-19	25.200	25.740	24.280	24.700	24,700.00	127
2021-11-18	25.740	26.000	25.000	25.200	25,200.00	98
2021-11-17	25.900	26.000	25.600	25.620	25,620.00	59
2021-11-16	26.100	26.260	25.760	25.900	25,900.00	43
2021-11-15	26.260	26.400	25.800	26.100	26,100.00	50
2021-11-12	26.260	26.260	26.000	26.000	26,000.00	59
2021-11-11	26.100	26.360	26.000	26.260	26,260.00	53
2021-11-10	26.460	26.460	26.000	26.380	26,380.00	45
2021-11-09	26.500	26.840	26.020	26.200	26,200.00	98
2021-11-08	26.940	26.940	26.020	26.100	26,100.00	95

← NewerPage 20 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.