Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-30	1.210	1.240	1.210	1.240	1.104	2,583
2023-01-27	1.190	1.210	1.190	1.210	1.077	590
2023-01-26	1.180	1.190	1.180	1.190	1.059	1,185
2023-01-25	1.200	1.200	1.190	1.200	1.068	12,098
2023-01-23	1.230	1.230	1.200	1.200	1.068	14,880
2023-01-20	1.210	1.220	1.210	1.220	1.086	2,960
2023-01-19	1.240	1.240	1.210	1.210	1.077	110
2023-01-18	1.210	1.210	1.210	1.210	1.077	62
2023-01-17	1.210	1.210	1.210	1.210	1.077	13,032
2023-01-16	1.240	1.240	1.210	1.220	1.086	435
2023-01-13	1.230	1.240	1.210	1.240	1.104	3,761
2023-01-12	1.250	1.250	1.230	1.230	1.095	2,052
2023-01-11	1.240	1.250	1.230	1.240	1.104	24,602
2023-01-10	1.230	1.240	1.230	1.240	1.104	5,970
2023-01-09	1.250	1.250	1.240	1.240	1.104	24,841
2023-01-06	1.220	1.240	1.220	1.240	1.104	681
2023-01-05	1.200	1.200	1.200	1.200	1.068	107,521
2023-01-04	1.200	1.200	1.200	1.200	1.068	6,369
2023-01-03	1.200	1.200	1.200	1.200	1.068	37
2023-01-02	1.200	1.200	1.200	1.200	1.068	86,408
2022-12-30	1.210	1.210	1.210	1.210	1.077	3,078
2022-12-29	1.210	1.210	1.200	1.200	1.068	20,809
2022-12-28	1.210	1.210	1.210	1.210	1.077	362
2022-12-27	1.200	1.220	1.200	1.220	1.086	91,060
2022-12-23	1.180	1.180	1.170	1.180	1.050	6,592
2022-12-22	1.180	1.180	1.180	1.180	1.050	420
2022-12-21	1.180	1.180	1.180	1.180	1.050	454
2022-12-19	1.180	1.180	1.180	1.180	1.050	89
2022-12-16	1.180	1.180	1.180	1.180	1.050	1,000
2022-12-15	1.200	1.200	1.180	1.180	1.050	2,860
2022-12-14	1.200	1.200	1.200	1.200	1.068	100
2022-12-13	1.170	1.200	1.170	1.200	1.068	42,720
2022-12-09	1.200	1.200	1.200	1.200	1.068	114
2022-12-08	1.200	1.200	1.200	1.200	1.068	16,515
2022-12-07	1.170	1.170	1.170	1.170	1.041	2,666
2022-12-06	1.180	1.180	1.180	1.180	1.050	1,600
2022-12-05	1.170	1.200	1.170	1.200	1.068	1,529
2022-12-02	1.200	1.200	1.200	1.200	1.068	30
2022-12-01	1.220	1.250	1.200	1.200	1.068	15,807
2022-11-30	1.170	1.290	1.170	1.240	1.104	226,470
2022-11-29	1.140	1.190	1.140	1.170	1.041	136,764
2022-11-28	1.170	1.170	1.100	1.140	1.015	197,280
2022-11-25	1.180	1.180	1.150	1.150	1.024	7,680
2022-11-24	1.170	1.200	1.170	1.170	1.041	902
2022-11-23	1.180	1.180	1.180	1.180	1.050	2,472
2022-11-22	1.210	1.210	1.210	1.210	1.077	3,305
2022-11-21	1.180	1.180	1.180	1.180	1.050	75,193
2022-11-18	1.210	1.210	1.190	1.190	1.059	61,031
2022-11-17	1.190	1.190	1.190	1.190	1.059	611
2022-11-16	1.180	1.190	1.180	1.190	1.059	5,631
2022-11-15	1.190	1.210	1.190	1.210	1.077	690
2022-11-11	1.180	1.180	1.180	1.180	1.050	1,860
2022-11-10	1.180	1.180	1.180	1.180	1.050	1,091
2022-11-09	1.210	1.210	1.180	1.180	1.050	24,675
2022-11-08	1.180	1.180	1.170	1.180	1.050	1,317
2022-11-07	1.180	1.180	1.180	1.180	1.050	20,000
2022-11-04	1.180	1.180	1.180	1.180	1.050	12
2022-11-02	1.180	1.200	1.180	1.180	1.050	85,071
2022-11-01	1.190	1.200	1.180	1.180	1.050	2,354
2022-10-31	1.180	1.180	1.180	1.180	1.050	52,800

← NewerPage 15 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.