Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-03 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 1 |
| 2025-09-02 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 2 |
| 2025-09-01 | 964.00 | 1,030.00 | 964.00 | 1,000.00 | 1,000.00 | 7 |
| 2025-08-29 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 0 |
| 2025-08-28 | 994.00 | 1,035.00 | 994.00 | 1,035.00 | 1,035.00 | 6 |
| 2025-08-27 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2025-08-26 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2025-08-25 | 1,000.00 | 1,045.00 | 992.00 | 1,040.00 | 1,040.00 | 9 |
| 2025-08-22 | 1,000.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | 8 |
| 2025-08-21 | 1,005.00 | 1,050.00 | 988.00 | 1,045.00 | 1,045.00 | 65 |
| 2025-08-20 | 980.00 | 1,010.00 | 962.00 | 1,005.00 | 1,005.00 | 30 |
| 2025-08-19 | 962.00 | 1,020.00 | 960.00 | 1,005.00 | 1,005.00 | 17 |
| 2025-08-18 | 1,010.00 | 1,025.00 | 956.00 | 1,025.00 | 1,025.00 | 87 |
| 2025-08-15 | 1,030.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 23 |
| 2025-08-14 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 6 |
| 2025-08-13 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0 |
| 2025-08-12 | 1,080.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | 105 |
| 2025-08-11 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | 22 |
| 2025-08-08 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 7 |
| 2025-08-07 | 1,050.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | 13 |
| 2025-08-06 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 2 |
| 2025-08-05 | 1,050.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | 5 |
| 2025-08-04 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2025-08-01 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | 11 |
| 2025-07-31 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 12 |
| 2025-07-30 | 1,060.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,065.00 | 15 |
| 2025-07-29 | 1,075.00 | 1,150.00 | 1,070.00 | 1,150.00 | 1,150.00 | 19 |
| 2025-07-28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 17 |
| 2025-07-25 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 2 |
| 2025-07-24 | 1,145.00 | 1,145.00 | 1,060.00 | 1,080.00 | 1,080.00 | 11 |
| 2025-07-23 | 1,055.00 | 1,135.00 | 1,055.00 | 1,135.00 | 1,135.00 | 29 |
| 2025-07-22 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-07-21 | 1,075.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | 12 |
| 2025-07-18 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1 |
| 2025-07-17 | 1,060.00 | 1,190.00 | 1,060.00 | 1,060.00 | 1,060.00 | 24 |
| 2025-07-16 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 0 |
| 2025-07-15 | 1,050.00 | 1,165.00 | 1,045.00 | 1,155.00 | 1,155.00 | 8 |
| 2025-07-14 | 1,010.00 | 1,235.00 | 1,010.00 | 1,235.00 | 1,235.00 | 4 |
| 2025-07-11 | 1,180.00 | 1,190.00 | 1,040.00 | 1,040.00 | 1,040.00 | 20 |
| 2025-07-10 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 43 |
| 2025-07-09 | 1,040.00 | 1,205.00 | 996.00 | 1,175.00 | 1,175.00 | 89 |
| 2025-07-08 | 1,005.00 | 1,300.00 | 1,005.00 | 1,150.00 | 1,150.00 | 692 |
| 2025-07-07 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | 254 |
| 2025-07-04 | 980.00 | 1,045.00 | 980.00 | 1,045.00 | 1,045.00 | 2 |
| 2025-07-03 | 974.00 | 1,000.00 | 974.00 | 1,000.00 | 1,000.00 | 24 |
| 2025-07-02 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 7 |
| 2025-07-01 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 5 |
| 2025-06-30 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 15 |
| 2025-06-27 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 10 |
| 2025-06-26 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2 |
| 2025-06-25 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-06-24 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 8 |
| 2025-06-23 | 986.00 | 986.00 | 980.00 | 980.00 | 980.00 | 3 |
| 2025-06-20 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-06-19 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-06-18 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0 |
| 2025-06-17 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 33 |
| 2025-06-16 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 50 |
| 2025-06-13 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | 1 |
| 2025-06-12 | 978.00 | 1,030.00 | 974.00 | 1,030.00 | 1,030.00 | 61 |
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.