Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	1.260	1.300	1.260	1.260	1.140	2,299
2023-08-09	1.300	1.300	1.300	1.300	1.176	238
2023-08-08	1.300	1.300	1.300	1.300	1.176	27,835
2023-08-04	1.300	1.300	1.300	1.300	1.176	401
2023-08-03	1.260	1.260	1.260	1.260	1.140	240
2023-08-02	1.260	1.260	1.260	1.260	1.140	5,090
2023-08-01	1.260	1.300	1.260	1.300	1.176	2,477
2023-07-31	1.250	1.310	1.250	1.300	1.176	132,907
2023-07-28	1.270	1.270	1.250	1.250	1.131	20,004
2023-07-27	1.250	1.250	1.250	1.250	1.131	51
2023-07-26	1.260	1.270	1.250	1.250	1.131	555
2023-07-25	1.240	1.260	1.240	1.260	1.140	4,075
2023-07-24	1.270	1.270	1.270	1.270	1.149	1,000
2023-07-21	1.240	1.250	1.240	1.240	1.122	3,903
2023-07-20	1.240	1.250	1.240	1.250	1.131	20,961
2023-07-19	1.240	1.240	1.240	1.240	1.122	29,879
2023-07-18	1.230	1.230	1.230	1.230	1.113	1,100
2023-07-17	1.230	1.230	1.230	1.230	1.113	1,758
2023-07-14	1.230	1.230	1.230	1.230	1.113	43
2023-07-13	1.230	1.230	1.230	1.230	1.113	1,055
2023-07-12	1.230	1.230	1.230	1.230	1.113	75
2023-07-11	1.240	1.240	1.240	1.240	1.122	64,499
2023-07-10	1.240	1.240	1.240	1.240	1.122	460
2023-07-07	1.240	1.240	1.240	1.240	1.122	47
2023-07-06	1.270	1.270	1.270	1.270	1.149	1
2023-07-05	1.240	1.240	1.240	1.240	1.122	332
2023-07-04	1.230	1.270	1.230	1.270	1.149	4,161
2023-07-03	1.240	1.240	1.240	1.240	1.122	88
2023-06-30	1.220	1.270	1.220	1.270	1.149	69,636
2023-06-28	1.220	1.220	1.220	1.220	1.104	34
2023-06-27	1.230	1.230	1.220	1.220	1.104	13,031
2023-06-26	1.230	1.230	1.230	1.230	1.113	6,364
2023-06-23	1.250	1.250	1.250	1.250	1.131	600
2023-06-22	1.230	1.250	1.230	1.250	1.131	2,248
2023-06-21	1.230	1.230	1.230	1.230	1.113	100
2023-06-20	1.250	1.250	1.250	1.250	1.131	1,325
2023-06-19	1.250	1.250	1.250	1.250	1.131	2,706
2023-06-16	1.250	1.250	1.250	1.250	1.131	708
2023-06-15	1.280	1.280	1.250	1.250	1.131	79,289
2023-06-14	1.250	1.280	1.250	1.280	1.158	34,897
2023-06-13	1.270	1.270	1.250	1.250	1.131	4,914
2023-06-12	1.210	1.240	1.210	1.240	1.122	60,167
2023-06-09	1.230	1.230	1.230	1.230	1.113	1,750
2023-06-08	1.220	1.220	1.220	1.220	1.104	82,013
2023-06-07	1.220	1.220	1.220	1.220	1.104	5,107
2023-06-06	1.240	1.240	1.220	1.230	1.113	20,388
2023-06-02	1.220	1.220	1.220	1.220	1.104	177
2023-06-01	1.220	1.220	1.220	1.220	1.104	45,356
2023-05-31	1.210	1.220	1.170	1.220	1.104	240,348
2023-05-30	1.230	1.230	1.220	1.220	1.104	1,010
2023-05-26	1.220	1.240	1.220	1.240	1.122	172
2023-05-25	1.240	1.240	1.240	1.240	1.122	1,475
2023-05-24	1.240	1.240	1.240	1.240	1.122	1,025
2023-05-23	1.220	1.250	1.220	1.250	1.131	426
2023-05-16	1.220	1.220	1.220	1.220	1.104	47,000
2023-05-15	1.210	1.220	1.200	1.210	1.094	5,955
2023-05-12	1.210	1.220	1.200	1.200	1.085	34,598
2023-05-11	1.210	1.210	1.210	1.210	1.094	710
2023-05-10	1.210	1.210	1.200	1.200	1.085	2,802
2023-05-09	1.200	1.200	1.200	1.200	1.085	8,946

← NewerPage 13 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.