Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	1.280	1.310	1.270	1.270	1.186	14,052
2024-02-15	1.280	1.310	1.280	1.310	1.223	5,224
2024-02-14	1.290	1.290	1.280	1.280	1.195	3,483
2024-02-12	1.290	1.290	1.290	1.290	1.204	3,627
2024-02-09	1.310	1.310	1.310	1.310	1.223	2,000
2024-02-08	1.310	1.310	1.310	1.310	1.223	6,150
2024-02-07	1.310	1.310	1.310	1.310	1.223	393
2024-02-06	1.310	1.310	1.280	1.280	1.195	600
2024-02-05	1.300	1.310	1.290	1.310	1.223	24,570
2024-02-02	1.310	1.310	1.300	1.300	1.214	20,011
2024-02-01	1.110	1.300	1.110	1.300	1.214	104,246
2024-01-31	1.280	1.280	1.280	1.280	1.195	777
2024-01-30	1.280	1.320	1.280	1.320	1.232	29,055
2024-01-29	1.300	1.300	1.260	1.290	1.204	57,850
2024-01-26	1.230	1.310	1.230	1.270	1.186	51,073
2024-01-25	1.250	1.250	1.240	1.240	1.158	22,100
2024-01-24	1.250	1.250	1.250	1.250	1.167	20
2024-01-23	1.280	1.320	1.250	1.250	1.167	7,638
2024-01-19	1.310	1.320	1.290	1.290	1.204	4,010
2024-01-18	1.310	1.310	1.310	1.310	1.223	1,000
2024-01-17	1.320	1.320	1.320	1.320	1.232	2,000
2024-01-16	1.320	1.320	1.320	1.320	1.232	9,500
2024-01-15	1.300	1.320	1.300	1.320	1.232	2,880
2024-01-11	1.320	1.320	1.290	1.290	1.204	7,350
2024-01-10	1.280	1.300	1.280	1.300	1.214	5,528
2024-01-09	1.290	1.290	1.280	1.290	1.204	511
2024-01-08	1.300	1.300	1.280	1.280	1.195	1,520
2024-01-05	1.320	1.320	1.290	1.290	1.204	2,217
2024-01-04	1.320	1.320	1.290	1.290	1.204	2,304
2024-01-03	1.280	1.310	1.280	1.310	1.223	7,945
2024-01-02	1.300	1.330	1.290	1.290	1.204	49,936
2023-12-29	1.320	1.320	1.280	1.300	1.214	14,888
2023-12-28	1.280	1.280	1.280	1.280	1.195	92,475
2023-12-27	1.280	1.320	1.280	1.280	1.195	5,685
2023-12-21	1.320	1.320	1.290	1.290	1.204	235
2023-12-20	1.280	1.300	1.280	1.300	1.214	3,819
2023-12-19	1.290	1.290	1.290	1.290	1.204	2,000
2023-12-18	1.300	1.300	1.280	1.300	1.214	2,236
2023-12-15	1.250	1.250	1.250	1.250	1.167	11,526
2023-12-14	1.280	1.280	1.260	1.260	1.176	8,628
2023-12-13	1.250	1.260	1.250	1.250	1.167	1,760
2023-12-12	1.280	1.280	1.250	1.250	1.167	5,328
2023-12-11	1.300	1.300	1.270	1.270	1.186	4,946
2023-12-08	1.270	1.300	1.270	1.300	1.214	2,500
2023-12-07	1.260	1.290	1.250	1.270	1.186	74,119
2023-12-06	1.280	1.280	1.250	1.250	1.167	321
2023-12-05	1.270	1.270	1.250	1.250	1.167	4,300
2023-12-04	1.320	1.320	1.240	1.250	1.167	84,725
2023-12-01	1.280	1.280	1.280	1.280	1.195	783
2023-11-30	1.280	1.280	1.280	1.280	1.195	3,123
2023-11-29	1.290	1.290	1.250	1.280	1.195	53,225
2023-11-28	1.260	1.290	1.260	1.290	1.204	4,140
2023-11-27	1.260	1.290	1.260	1.290	1.204	52,616
2023-11-22	1.260	1.260	1.260	1.260	1.176	359
2023-11-21	1.250	1.270	1.250	1.260	1.176	13,319
2023-11-20	1.270	1.270	1.250	1.250	1.167	1,917
2023-11-17	1.250	1.270	1.250	1.270	1.186	21,576
2023-11-16	1.250	1.250	1.250	1.250	1.167	40
2023-11-15	1.270	1.270	1.250	1.250	1.167	2,549
2023-11-14	1.250	1.270	1.250	1.250	1.167	21,602

← NewerPage 11 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	0.0200 DKK
2025-05-01	0.0200 DKK
2024-04-29	0.0200 DKK
2023-10-13	0.0400 DKK
2023-04-21	0.0200 DKK
2022-04-25	0.0200 DKK
2021-12-21	0.0400 DKK
2021-04-26	0.0200 DKK
2020-04-17	0.0200 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.