Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	1.160	1.200	1.160	1.200	1.068	255,064
2022-07-18	1.190	1.190	1.190	1.190	1.059	3,500
2022-07-15	1.120	1.160	1.120	1.160	1.033	21,561
2022-07-12	1.190	1.190	1.160	1.160	1.033	1,910
2022-07-11	1.150	1.190	1.150	1.190	1.059	636
2022-07-07	1.190	1.190	1.190	1.190	1.059	3,000
2022-07-06	1.150	1.190	1.140	1.160	1.033	123,473
2022-07-04	1.140	1.140	1.140	1.140	1.015	6,644
2022-07-01	1.160	1.170	1.150	1.150	1.024	118,054
2022-06-29	1.130	1.130	1.130	1.130	1.006	150
2022-06-28	1.140	1.140	1.130	1.130	1.006	1,171
2022-06-24	1.160	1.160	1.160	1.160	1.033	100
2022-06-23	1.140	1.140	1.130	1.130	1.006	15,695
2022-06-22	1.130	1.130	1.130	1.130	1.006	250,000
2022-06-21	1.130	1.130	1.130	1.130	1.006	23,357
2022-06-20	1.130	1.140	1.130	1.130	1.006	25,567
2022-06-17	1.130	1.130	1.130	1.130	1.006	6,165
2022-06-15	1.150	1.150	1.150	1.150	1.024	5,366
2022-06-14	1.180	1.180	1.150	1.150	1.024	5,164
2022-06-13	1.170	1.170	1.170	1.170	1.041	16,615
2022-06-10	1.170	1.170	1.170	1.170	1.041	10,446
2022-06-09	1.170	1.170	1.170	1.170	1.041	25,168
2022-06-07	1.200	1.200	1.170	1.170	1.041	12,020
2022-06-02	1.160	1.160	1.150	1.150	1.024	1,683
2022-05-31	1.130	1.150	1.130	1.150	1.024	30,440
2022-05-30	1.130	1.160	1.130	1.130	1.006	13,989
2022-05-25	1.130	1.130	1.130	1.130	1.006	2,000
2022-05-23	1.130	1.130	1.130	1.130	1.006	3,001
2022-05-20	1.130	1.130	1.130	1.130	1.006	1,000
2022-05-19	1.130	1.130	1.130	1.130	1.006	827
2022-05-17	1.130	1.130	1.130	1.130	1.006	74
2022-05-16	1.140	1.160	1.130	1.160	1.033	80,711
2022-05-10	1.150	1.150	1.150	1.150	1.024	513,273
2022-05-09	1.150	1.150	1.150	1.150	1.024	243
2022-05-06	1.170	1.170	1.150	1.150	1.024	1,643
2022-05-05	1.170	1.170	1.150	1.150	1.024	14,000
2022-05-04	1.140	1.150	1.140	1.150	1.024	73,535
2022-05-03	1.120	1.120	1.120	1.120	0.997	1
2022-05-02	1.140	1.140	1.140	1.140	1.015	407
2022-04-29	1.170	1.170	1.170	1.170	1.041	20
2022-04-28	1.170	1.170	1.150	1.150	1.024	11,454
2022-04-27	1.180	1.180	1.150	1.160	1.033	22,724
2022-04-26	1.200	1.200	1.150	1.180	1.050	15,100
2022-04-25	1.150	1.160	1.150	1.160	1.033	50,001
2022-04-22	1.140	1.150	1.140	1.150	1.006	58,893
2022-04-21	1.140	1.140	1.140	1.140	0.997	5,001
2022-04-20	1.120	1.150	1.120	1.120	0.980	415
2022-04-19	1.160	1.180	1.120	1.120	0.980	3,415
2022-04-13	1.160	1.160	1.160	1.160	1.015	618
2022-04-12	1.160	1.160	1.130	1.130	0.988	17,325
2022-04-11	1.160	1.160	1.130	1.130	0.988	40,996
2022-04-08	1.130	1.130	1.130	1.130	0.988	5,146
2022-04-07	1.150	1.170	1.150	1.170	1.023	16,011
2022-04-06	1.150	1.180	1.150	1.150	1.006	11,150
2022-04-05	1.090	1.140	1.090	1.130	0.988	56,564
2022-04-04	1.090	1.090	1.090	1.090	0.953	995
2022-04-01	1.090	1.090	1.090	1.090	0.953	5,075
2022-03-31	1.100	1.100	1.100	1.100	0.962	57,400
2022-03-29	1.080	1.100	1.080	1.100	0.962	34,979
2022-03-28	1.080	1.080	1.060	1.080	0.945	88,848

← NewerPage 17 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.