Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.060	1.060	1.060	1.060	0.927	3,800
2022-03-24	1.060	1.060	1.060	1.060	0.927	150
2022-03-23	1.080	1.080	1.060	1.080	0.945	16,436
2022-03-21	1.070	1.080	1.060	1.080	0.945	20,381
2022-03-18	1.080	1.080	1.080	1.080	0.945	324
2022-03-17	1.080	1.080	1.080	1.080	0.945	337,628
2022-03-16	1.080	1.080	1.070	1.070	0.936	2,030
2022-03-15	1.060	1.080	1.060	1.080	0.945	224,499
2022-03-14	1.070	1.080	1.050	1.050	0.918	419,998
2022-03-10	1.060	1.060	1.060	1.060	0.927	30,000
2022-03-09	1.060	1.060	1.060	1.060	0.927	201,799
2022-03-08	1.080	1.080	1.060	1.060	0.927	1,395
2022-03-07	1.060	1.080	1.060	1.080	0.945	176,170
2022-03-04	1.090	1.090	1.090	1.090	0.953	500
2022-03-03	1.060	1.070	1.060	1.070	0.936	20,100
2022-03-02	1.060	1.060	1.060	1.060	0.927	83,800
2022-03-01	1.090	1.090	1.060	1.090	0.953	13,216
2022-02-28	1.090	1.090	1.090	1.090	0.953	13,892
2022-02-25	1.050	1.060	1.050	1.060	0.927	274,836
2022-02-24	1.040	1.040	1.040	1.040	0.910	60,000
2022-02-23	1.060	1.060	1.060	1.060	0.927	3,773
2022-02-22	1.110	1.110	1.060	1.060	0.927	56,564
2022-02-21	1.140	1.140	1.110	1.110	0.971	150
2022-02-17	1.110	1.150	1.110	1.140	0.997	6,817
2022-02-15	1.120	1.120	1.120	1.120	0.980	5,000
2022-02-14	1.150	1.150	1.080	1.110	0.971	194,945
2022-02-11	1.150	1.150	1.150	1.150	1.006	435
2022-02-10	1.180	1.180	1.180	1.180	1.032	78,255
2022-02-09	1.120	1.200	1.120	1.200	1.050	252,887
2022-02-08	1.120	1.120	1.120	1.120	0.980	105,523
2022-02-07	1.150	1.150	1.120	1.150	1.006	6,231
2022-02-04	1.140	1.150	1.120	1.150	1.006	10,676
2022-02-02	1.120	1.140	1.120	1.120	0.980	19,347
2022-02-01	1.130	1.130	1.120	1.120	0.980	130,072
2022-01-31	1.140	1.140	1.140	1.140	0.997	14,999
2022-01-28	1.160	1.160	1.160	1.160	1.015	5,172
2022-01-27	1.160	1.160	1.160	1.160	1.015	206
2022-01-26	1.160	1.170	1.140	1.140	0.997	31,799
2022-01-25	1.160	1.160	1.160	1.160	1.015	1,660
2022-01-24	1.220	1.220	1.160	1.160	1.015	122,876
2022-01-21	1.200	1.200	1.180	1.180	1.032	26,300
2022-01-20	1.200	1.200	1.170	1.170	1.023	2,400
2022-01-19	1.190	1.200	1.170	1.190	1.041	34,157
2022-01-18	1.170	1.200	1.170	1.200	1.050	5,787
2022-01-17	1.180	1.180	1.170	1.170	1.023	6,092
2022-01-14	1.170	1.170	1.170	1.170	1.023	1,283
2022-01-13	1.200	1.200	1.170	1.170	1.023	14,060
2022-01-12	1.170	1.200	1.170	1.200	1.050	23,955
2022-01-11	1.170	1.170	1.170	1.170	1.023	126,627
2022-01-10	1.200	1.200	1.190	1.190	1.041	4,250
2022-01-07	1.200	1.200	1.200	1.200	1.050	120
2022-01-06	1.210	1.210	1.200	1.200	1.050	8,514
2022-01-05	1.220	1.220	1.210	1.220	1.067	2,716
2022-01-04	1.200	1.220	1.200	1.210	1.058	1,022
2021-12-30	1.200	1.200	1.170	1.200	1.050	14,857
2021-12-29	1.170	1.170	1.170	1.170	1.023	2,500
2021-12-28	1.210	1.210	1.180	1.180	1.032	66,817
2021-12-27	1.210	1.210	1.170	1.210	1.058	16,000
2021-12-23	1.200	1.200	1.170	1.170	1.023	84
2021-12-22	1.170	1.190	1.170	1.170	1.023	2,450

← NewerPage 18 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.