Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 978.00 | 1,030.00 | 974.00 | 1,030.00 | 1,030.00 | 61 |
| 2025-06-11 | 1,015.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 40 |
| 2025-06-10 | 1,005.00 | 1,040.00 | 986.00 | 1,040.00 | 1,040.00 | 34 |
| 2025-06-06 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0 |
| 2025-06-04 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1 |
| 2025-06-03 | 1,035.00 | 1,050.00 | 972.00 | 1,010.00 | 1,010.00 | 122 |
| 2025-06-02 | 954.00 | 1,060.00 | 954.00 | 1,040.00 | 1,040.00 | 48 |
| 2025-05-28 | 982.00 | 1,075.00 | 982.00 | 992.00 | 992.00 | 12 |
| 2025-05-27 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1 |
| 2025-05-26 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0 |
| 2025-05-23 | 1,085.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 65 |
| 2025-05-22 | 1,080.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 65 |
| 2025-05-21 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 19 |
| 2025-05-20 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 6 |
| 2025-05-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 3 |
| 2025-05-16 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1 |
| 2025-05-15 | 1,045.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2025-05-14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 10 |
| 2025-05-13 | 1,020.00 | 1,085.00 | 1,020.00 | 1,085.00 | 1,085.00 | 48 |
| 2025-05-12 | 944.00 | 1,045.00 | 944.00 | 1,005.00 | 1,005.00 | 24 |
| 2025-05-09 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-05-08 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0 |
| 2025-05-07 | 940.00 | 1,030.00 | 940.00 | 1,020.00 | 1,020.00 | 56 |
| 2025-05-06 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2025-05-05 | 934.00 | 1,045.00 | 934.00 | 1,045.00 | 1,045.00 | 2 |
| 2025-05-02 | 1,065.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | 6 |
| 2025-05-01 | 934.00 | 1,055.00 | 932.00 | 938.00 | 938.00 | 9 |
| 2025-04-30 | 1,045.00 | 1,075.00 | 1,045.00 | 1,075.00 | 1,075.00 | 15 |
| 2025-04-29 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1 |
| 2025-04-28 | 918.00 | 1,080.00 | 918.00 | 1,070.00 | 1,070.00 | 75 |
| 2025-04-25 | 912.00 | 1,080.00 | 912.00 | 1,080.00 | 1,080.00 | 2 |
| 2025-04-24 | 960.00 | 964.00 | 960.00 | 964.00 | 964.00 | 25 |
| 2025-04-23 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2025-04-22 | 992.00 | 1,100.00 | 992.00 | 1,100.00 | 1,100.00 | 18 |
| 2025-04-16 | 1,090.00 | 1,100.00 | 1,085.00 | 1,100.00 | 1,100.00 | 59 |
| 2025-04-15 | 1,085.00 | 1,090.00 | 1,085.00 | 1,090.00 | 1,090.00 | 115 |
| 2025-04-14 | 1,050.00 | 1,090.00 | 1,035.00 | 1,085.00 | 1,085.00 | 190 |
| 2025-04-11 | 906.00 | 960.00 | 906.00 | 960.00 | 960.00 | 20 |
| 2025-04-10 | 930.00 | 1,100.00 | 930.00 | 1,035.00 | 1,035.00 | 10,426 |
| 2025-04-09 | 924.00 | 930.00 | 924.00 | 930.00 | 930.00 | 10 |
| 2025-04-08 | 896.00 | 896.00 | 896.00 | 896.00 | 896.00 | 3 |
| 2025-04-07 | 880.00 | 916.00 | 878.00 | 890.00 | 890.00 | 192 |
| 2025-04-04 | 900.20 | 930.00 | 900.20 | 900.20 | 900.20 | 156 |
| 2025-04-03 | 913.20 | 913.30 | 900.00 | 900.10 | 900.10 | 52 |
| 2025-04-02 | 913.20 | 913.30 | 913.20 | 913.30 | 913.30 | 76 |
| 2025-04-01 | 796.90 | 935.00 | 796.90 | 913.60 | 913.60 | 498 |
| 2025-03-31 | 798.80 | 798.80 | 798.80 | 798.80 | 798.80 | 0 |
| 2025-03-28 | 700.00 | 798.80 | 700.00 | 798.80 | 798.80 | 4 |
| 2025-03-27 | 700.00 | 799.90 | 700.00 | 799.90 | 799.90 | 3 |
| 2025-03-26 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 1 |
| 2025-03-25 | 700.10 | 700.10 | 700.10 | 700.10 | 700.10 | 1 |
| 2025-03-24 | 700.10 | 750.00 | 700.00 | 750.00 | 750.00 | 23 |
| 2025-03-21 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-03-20 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-03-19 | 740.00 | 750.00 | 740.00 | 750.00 | 750.00 | 21 |
| 2025-03-18 | 711.00 | 739.40 | 711.00 | 711.00 | 711.00 | 18 |
| 2025-03-17 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | 5 |
| 2025-03-14 | 711.00 | 711.10 | 711.00 | 711.10 | 711.10 | 14 |
| 2025-03-13 | 711.00 | 751.00 | 711.00 | 711.10 | 711.10 | 8 |
| 2025-03-12 | 751.10 | 751.10 | 751.00 | 751.00 | 751.00 | 3 |
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.