Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	1.250	1.250	1.250	1.250	1.167	18,500
2023-11-10	1.250	1.280	1.250	1.280	1.195	408
2023-11-09	1.250	1.250	1.250	1.250	1.167	339
2023-11-08	1.250	1.250	1.250	1.250	1.167	3,000
2023-11-07	1.260	1.300	1.250	1.250	1.167	118,771
2023-11-06	1.300	1.300	1.260	1.260	1.176	1,100
2023-11-03	1.240	1.280	1.240	1.280	1.195	2,270
2023-11-02	1.270	1.280	1.240	1.240	1.158	8,603
2023-11-01	1.270	1.270	1.250	1.250	1.167	166
2023-10-31	1.250	1.270	1.250	1.270	1.186	81,556
2023-10-30	1.250	1.250	1.250	1.250	1.167	32,724
2023-10-27	1.280	1.280	1.270	1.270	1.186	3,710
2023-10-26	1.270	1.270	1.270	1.270	1.186	70
2023-10-25	1.280	1.280	1.280	1.280	1.195	5,833
2023-10-24	1.300	1.300	1.300	1.300	1.214	5,073
2023-10-23	1.280	1.300	1.280	1.300	1.214	11,478
2023-10-20	1.310	1.310	1.310	1.310	1.223	1,529
2023-10-19	1.320	1.320	1.320	1.320	1.232	49
2023-10-18	1.320	1.320	1.300	1.320	1.232	13,488
2023-10-17	1.290	1.310	1.270	1.290	1.204	111,194
2023-10-16	1.260	1.280	1.260	1.280	1.195	550
2023-10-13	1.280	1.280	1.260	1.260	1.176	578
2023-10-12	1.280	1.280	1.280	1.280	1.158	300
2023-10-11	1.250	1.280	1.250	1.260	1.140	283
2023-10-09	1.260	1.260	1.260	1.260	1.140	169
2023-10-05	1.280	1.280	1.270	1.270	1.149	5,134
2023-10-04	1.270	1.300	1.270	1.270	1.149	4,433
2023-10-03	1.300	1.300	1.300	1.300	1.176	100
2023-10-02	1.270	1.300	1.270	1.300	1.176	1,620
2023-09-29	1.300	1.300	1.300	1.300	1.176	263
2023-09-28	1.240	1.260	1.240	1.260	1.140	9,907
2023-09-27	1.240	1.240	1.240	1.240	1.122	1,950
2023-09-26	1.260	1.260	1.240	1.240	1.122	65,002
2023-09-25	1.240	1.240	1.240	1.240	1.122	717
2023-09-22	1.230	1.240	1.230	1.240	1.122	141,074
2023-09-21	1.260	1.260	1.260	1.260	1.140	21,869
2023-09-18	1.280	1.300	1.280	1.290	1.167	1,131
2023-09-15	1.300	1.300	1.300	1.300	1.176	132
2023-09-14	1.280	1.280	1.280	1.280	1.158	593
2023-09-13	1.280	1.280	1.280	1.280	1.158	52
2023-09-12	1.280	1.280	1.280	1.280	1.158	100
2023-09-11	1.320	1.320	1.280	1.300	1.176	8,005
2023-09-08	1.310	1.310	1.310	1.310	1.185	500
2023-09-07	1.310	1.310	1.310	1.310	1.185	5
2023-09-06	1.310	1.310	1.310	1.310	1.185	1,000
2023-09-05	1.300	1.310	1.280	1.280	1.158	9,701
2023-09-04	1.280	1.310	1.280	1.310	1.185	1,867
2023-09-01	1.320	1.320	1.320	1.320	1.194	9,228
2023-08-31	1.290	1.290	1.290	1.290	1.167	500
2023-08-30	1.330	1.330	1.290	1.290	1.167	14,274
2023-08-29	1.290	1.340	1.290	1.330	1.203	12,808
2023-08-28	1.260	1.260	1.250	1.250	1.131	193
2023-08-23	1.250	1.250	1.250	1.250	1.131	48
2023-08-22	1.250	1.250	1.250	1.250	1.131	2,967
2023-08-21	1.250	1.250	1.250	1.250	1.131	275
2023-08-17	1.250	1.250	1.250	1.250	1.131	125,620
2023-08-16	1.240	1.250	1.240	1.250	1.131	11,750
2023-08-15	1.260	1.300	1.240	1.240	1.122	9,543
2023-08-14	1.260	1.260	1.260	1.260	1.140	116
2023-08-11	1.300	1.300	1.260	1.260	1.140	92,172

← NewerPage 12 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.