Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	1.150	1.150	1.150	1.150	1.024	491
2022-10-26	1.150	1.150	1.150	1.150	1.024	85,775
2022-10-25	1.150	1.150	1.150	1.150	1.024	24,500
2022-10-24	1.150	1.150	1.150	1.150	1.024	20
2022-10-21	1.150	1.150	1.150	1.150	1.024	82,000
2022-10-19	1.140	1.180	1.140	1.150	1.024	384,268
2022-10-18	1.150	1.150	1.150	1.150	1.024	100
2022-10-14	1.130	1.130	1.130	1.130	1.006	7,132
2022-10-13	1.130	1.130	1.130	1.130	1.006	1,048
2022-10-12	1.150	1.150	1.140	1.150	1.024	2,100
2022-10-11	1.140	1.140	1.140	1.140	1.015	13,689
2022-10-10	1.130	1.130	1.130	1.130	1.006	145
2022-10-07	1.140	1.140	1.140	1.140	1.015	60
2022-10-05	1.140	1.140	1.140	1.140	1.015	63
2022-10-03	1.120	1.120	1.090	1.090	0.970	2,616
2022-09-30	1.120	1.120	1.120	1.120	0.997	4,340
2022-09-29	1.120	1.120	1.120	1.120	0.997	275
2022-09-28	1.120	1.120	1.120	1.120	0.997	56,347
2022-09-26	1.120	1.120	1.120	1.120	0.997	348
2022-09-22	1.130	1.130	1.130	1.130	1.006	88,000
2022-09-20	1.120	1.150	1.120	1.150	1.024	103,463
2022-09-19	1.130	1.130	1.120	1.120	0.997	146,566
2022-09-16	1.120	1.130	1.120	1.120	0.997	58,798
2022-09-15	1.120	1.120	1.120	1.120	0.997	95,650
2022-09-14	1.120	1.120	1.120	1.120	0.997	54,497
2022-09-13	1.130	1.130	1.130	1.130	1.006	55,000
2022-09-09	1.140	1.140	1.140	1.140	1.015	100
2022-09-08	1.120	1.130	1.120	1.130	1.006	43,081
2022-09-07	1.150	1.150	1.120	1.130	1.006	16,778
2022-09-06	1.150	1.150	1.120	1.120	0.997	700
2022-09-05	1.100	1.120	1.100	1.100	0.979	23,567
2022-09-02	1.130	1.130	1.100	1.100	0.979	42,041
2022-09-01	1.180	1.180	1.120	1.120	0.997	500,968
2022-08-31	1.180	1.180	1.180	1.180	1.050	20
2022-08-30	1.180	1.180	1.150	1.150	1.024	2,377
2022-08-29	1.090	1.210	1.090	1.150	1.024	406,823
2022-08-26	1.050	1.090	1.050	1.090	0.970	122,543
2022-08-25	1.040	1.040	1.040	1.040	0.926	1,000
2022-08-24	1.030	1.040	1.030	1.040	0.926	88,058
2022-08-23	1.080	1.080	1.030	1.030	0.917	61,720
2022-08-22	1.090	1.090	1.080	1.080	0.961	13,428
2022-08-19	1.090	1.090	1.090	1.090	0.970	525
2022-08-18	1.090	1.090	1.080	1.080	0.961	57,900
2022-08-17	1.120	1.120	1.120	1.120	0.997	1,425
2022-08-16	1.120	1.120	1.120	1.120	0.997	26
2022-08-15	1.150	1.150	1.150	1.150	1.024	1,347
2022-08-11	1.120	1.120	1.120	1.120	0.997	13,000
2022-08-10	1.140	1.140	1.110	1.110	0.988	41,809
2022-08-08	1.170	1.170	1.170	1.170	1.041	2,791
2022-08-05	1.200	1.200	1.200	1.200	1.068	17
2022-08-04	1.170	1.200	1.170	1.200	1.068	5,222
2022-08-02	1.220	1.220	1.180	1.180	1.050	57,790
2022-08-01	1.220	1.220	1.180	1.180	1.050	121,526
2022-07-29	1.200	1.220	1.200	1.220	1.086	86,531
2022-07-28	1.180	1.200	1.180	1.200	1.068	205
2022-07-27	1.180	1.180	1.180	1.180	1.050	27,000
2022-07-26	1.180	1.180	1.180	1.180	1.050	1,500
2022-07-25	1.190	1.190	1.190	1.190	1.059	50
2022-07-22	1.200	1.200	1.200	1.200	1.068	5,000
2022-07-21	1.170	1.170	1.170	1.170	1.041	1

← NewerPage 16 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.