Strategic Partners A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-10 | 892.10 | 939.90 | 892.10 | 939.90 | 939.90 | 12 |
| 2024-12-09 | 892.10 | 950.00 | 892.00 | 950.00 | 950.00 | 10 |
| 2024-12-06 | 890.00 | 989.80 | 890.00 | 989.80 | 989.80 | 16 |
| 2024-12-05 | 876.70 | 890.00 | 876.70 | 890.00 | 890.00 | 6 |
| 2024-12-04 | 890.00 | 999.70 | 876.00 | 998.40 | 998.40 | 31 |
| 2024-12-03 | 925.00 | 950.00 | 877.30 | 912.00 | 912.00 | 55 |
| 2024-12-02 | 980.00 | 980.00 | 925.10 | 970.00 | 970.00 | 22 |
| 2024-11-29 | 980.00 | 1,020.00 | 980.00 | 980.00 | 980.00 | 53 |
| 2024-11-28 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 2 |
| 2024-11-27 | 1,025.00 | 1,025.00 | 950.00 | 1,020.00 | 1,020.00 | 14 |
| 2024-11-26 | 925.00 | 1,029.00 | 925.00 | 1,029.00 | 1,029.00 | 33 |
| 2024-11-25 | 906.00 | 924.90 | 906.00 | 924.90 | 924.90 | 38 |
| 2024-11-22 | 906.00 | 915.00 | 906.00 | 915.00 | 915.00 | 10 |
| 2024-11-21 | 919.00 | 919.00 | 906.00 | 915.00 | 915.00 | 4 |
| 2024-11-20 | 919.00 | 924.50 | 919.00 | 924.50 | 924.50 | 5 |
| 2024-11-19 | 940.00 | 940.00 | 922.00 | 939.00 | 939.00 | 36 |
| 2024-11-18 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 18 |
| 2024-11-15 | 940.00 | 940.10 | 936.00 | 940.00 | 940.00 | 186 |
| 2024-11-14 | 940.00 | 940.00 | 940.00 | 940.00 | 940.00 | 49 |
| 2024-11-13 | 940.10 | 940.10 | 940.00 | 940.00 | 940.00 | 21 |
| 2024-11-12 | 940.10 | 940.10 | 940.10 | 940.10 | 940.10 | 4 |
| 2024-11-11 | 942.20 | 950.00 | 940.10 | 940.10 | 940.10 | 9 |
| 2024-11-08 | 985.00 | 1,018.60 | 942.10 | 942.10 | 942.10 | 31 |
| 2024-11-07 | 945.00 | 979.60 | 942.00 | 979.60 | 979.60 | 38 |
| 2024-11-06 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 18 |
| 2024-11-05 | 942.10 | 999.50 | 942.10 | 945.00 | 945.00 | 42 |
| 2024-11-04 | 953.00 | 1,033.80 | 942.00 | 1,033.80 | 1,033.80 | 162 |
| 2024-11-01 | 953.00 | 1,000.00 | 953.00 | 1,000.00 | 1,000.00 | 19 |
| 2024-10-31 | 1,037.80 | 1,037.80 | 953.20 | 1,000.00 | 1,000.00 | 5 |
| 2024-10-30 | 942.10 | 1,039.60 | 942.10 | 948.20 | 948.20 | 5 |
| 2024-10-29 | 942.30 | 1,047.80 | 942.30 | 1,047.80 | 1,047.80 | 28 |
| 2024-10-28 | 950.00 | 1,076.60 | 950.00 | 1,076.60 | 1,076.60 | 70 |
| 2024-10-25 | 1,079.80 | 1,079.80 | 936.60 | 1,079.40 | 1,079.40 | 4 |
| 2024-10-24 | 1,106.00 | 1,129.80 | 920.30 | 1,088.20 | 1,088.20 | 89 |
| 2024-10-23 | 1,106.00 | 1,120.00 | 1,106.00 | 1,120.00 | 1,120.00 | 4 |
| 2024-10-22 | 1,140.00 | 1,150.00 | 1,140.00 | 1,150.00 | 1,150.00 | 3 |
| 2024-10-21 | 1,185.00 | 1,185.00 | 1,140.00 | 1,151.60 | 1,151.60 | 28 |
| 2024-10-18 | 1,243.80 | 1,243.80 | 1,164.20 | 1,243.40 | 1,243.40 | 13 |
| 2024-10-17 | 1,194.00 | 1,249.80 | 1,151.20 | 1,152.80 | 1,152.80 | 45 |
| 2024-10-16 | 1,220.00 | 1,220.00 | 1,196.60 | 1,196.60 | 1,196.60 | 185 |
| 2024-10-15 | 1,250.00 | 1,288.80 | 1,249.20 | 1,250.00 | 1,250.00 | 255 |
| 2024-10-14 | 1,206.80 | 1,250.00 | 1,202.00 | 1,239.00 | 1,239.00 | 42 |
| 2024-10-11 | 1,235.00 | 1,284.40 | 1,201.20 | 1,219.40 | 1,219.40 | 29 |
| 2024-10-10 | 1,289.80 | 1,289.80 | 1,205.20 | 1,225.00 | 1,225.00 | 12 |
| 2024-10-09 | 1,280.40 | 1,300.00 | 1,200.00 | 1,206.60 | 1,206.60 | 152 |
| 2024-10-08 | 1,260.00 | 1,300.00 | 1,201.20 | 1,291.00 | 1,291.00 | 63 |
| 2024-10-07 | 1,245.00 | 1,270.00 | 1,200.00 | 1,270.00 | 1,270.00 | 269 |
| 2024-10-04 | 1,190.20 | 1,249.00 | 1,190.00 | 1,245.00 | 1,245.00 | 53 |
| 2024-10-03 | 1,149.80 | 1,239.00 | 1,149.80 | 1,190.00 | 1,190.00 | 33 |
| 2024-10-02 | 1,249.00 | 1,249.00 | 1,180.00 | 1,238.00 | 1,238.00 | 74 |
| 2024-10-01 | 1,180.20 | 1,248.80 | 1,180.00 | 1,248.40 | 1,248.40 | 140 |
| 2024-09-30 | 1,149.80 | 1,250.00 | 1,149.80 | 1,199.40 | 1,199.40 | 198 |
| 2024-09-27 | 1,015.00 | 1,225.00 | 1,007.00 | 1,149.60 | 1,149.60 | 334 |
| 2024-09-26 | 905.00 | 1,019.20 | 905.00 | 1,015.00 | 1,015.00 | 332 |
| 2024-09-25 | 902.10 | 947.90 | 902.10 | 930.00 | 930.00 | 90 |
| 2024-09-24 | 880.00 | 899.00 | 876.10 | 898.00 | 898.00 | 67 |
| 2024-09-23 | 890.00 | 890.00 | 850.10 | 890.00 | 890.00 | 103 |
| 2024-09-20 | 887.00 | 887.00 | 850.00 | 887.00 | 887.00 | 12 |
| 2024-09-19 | 800.10 | 887.00 | 800.00 | 875.00 | 875.00 | 130 |
| 2024-09-18 | 875.00 | 880.00 | 875.00 | 880.00 | 880.00 | 52 |
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.