Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.200	1.210	1.200	1.210	1.094	530
2023-05-04	1.220	1.220	1.200	1.200	1.085	28,070
2023-05-02	1.200	1.210	1.200	1.210	1.094	13,250
2023-05-01	1.260	1.260	1.210	1.210	1.094	19,444
2023-04-28	1.240	1.260	1.240	1.260	1.140	538
2023-04-27	1.230	1.260	1.230	1.240	1.122	23,693
2023-04-26	1.260	1.260	1.230	1.230	1.113	288,629
2023-04-25	1.260	1.290	1.260	1.290	1.167	1,411
2023-04-24	1.290	1.290	1.260	1.260	1.140	23,850
2023-04-21	1.290	1.290	1.270	1.270	1.149	44,880
2023-04-20	1.260	1.260	1.260	1.260	1.122	2,478
2023-04-19	1.270	1.270	1.270	1.270	1.130	25
2023-04-18	1.270	1.270	1.270	1.270	1.130	678
2023-04-17	1.290	1.290	1.270	1.270	1.130	2,678
2023-04-14	1.290	1.290	1.290	1.290	1.148	25,000
2023-04-13	1.280	1.290	1.280	1.290	1.148	2,902
2023-04-12	1.280	1.280	1.280	1.280	1.139	281
2023-04-11	1.280	1.280	1.280	1.280	1.139	488
2023-04-05	1.300	1.300	1.300	1.300	1.157	76,923
2023-04-04	1.280	1.300	1.260	1.300	1.157	59,069
2023-04-03	1.240	1.250	1.240	1.250	1.113	47,966
2023-03-31	1.220	1.240	1.220	1.240	1.104	77,000
2023-03-30	1.240	1.280	1.220	1.240	1.104	108,775
2023-03-29	1.220	1.220	1.220	1.220	1.086	360
2023-03-28	1.220	1.220	1.220	1.220	1.086	1,000
2023-03-27	1.240	1.240	1.220	1.220	1.086	402
2023-03-24	1.220	1.240	1.220	1.240	1.104	736
2023-03-23	1.240	1.240	1.220	1.220	1.086	319
2023-03-22	1.200	1.220	1.200	1.220	1.086	47,762
2023-03-17	1.220	1.220	1.200	1.200	1.068	962
2023-03-16	1.220	1.220	1.210	1.220	1.086	1,483
2023-03-15	1.210	1.210	1.210	1.210	1.077	8,000
2023-03-14	1.240	1.240	1.210	1.240	1.104	2,121
2023-03-13	1.210	1.240	1.210	1.240	1.104	68
2023-03-10	1.210	1.210	1.210	1.210	1.077	50
2023-03-08	1.240	1.240	1.240	1.240	1.104	13,500
2023-03-07	1.250	1.250	1.240	1.240	1.104	253
2023-03-06	1.270	1.270	1.240	1.240	1.104	1,091
2023-03-03	1.240	1.270	1.240	1.270	1.130	5,354
2023-03-02	1.250	1.250	1.240	1.240	1.104	943
2023-03-01	1.220	1.230	1.200	1.230	1.095	9,112
2023-02-28	1.220	1.240	1.220	1.240	1.104	5,493
2023-02-27	1.240	1.240	1.220	1.220	1.086	172
2023-02-24	1.220	1.220	1.220	1.220	1.086	800
2023-02-23	1.260	1.260	1.210	1.240	1.104	18,641
2023-02-22	1.220	1.270	1.220	1.260	1.122	18,720
2023-02-21	1.250	1.250	1.220	1.220	1.086	3,599
2023-02-20	1.270	1.270	1.240	1.250	1.113	794
2023-02-17	1.240	1.270	1.240	1.270	1.130	97,937
2023-02-16	1.270	1.270	1.240	1.270	1.130	1,925
2023-02-15	1.270	1.280	1.240	1.270	1.130	472,840
2023-02-14	1.240	1.260	1.240	1.240	1.104	40,536
2023-02-10	1.250	1.250	1.220	1.220	1.086	437,360
2023-02-09	1.240	1.250	1.240	1.250	1.113	25,900
2023-02-08	1.220	1.250	1.220	1.220	1.086	82,574
2023-02-06	1.240	1.240	1.230	1.240	1.104	6,362
2023-02-03	1.220	1.220	1.220	1.220	1.086	90
2023-02-02	1.210	1.210	1.210	1.210	1.077	1,046
2023-02-01	1.210	1.210	1.210	1.210	1.077	615
2023-01-31	1.240	1.240	1.210	1.210	1.077	830

← NewerPage 14 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.