Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	1.200	1.200	1.140	1.190	1.041	200,565
2021-12-20	1.200	1.200	1.200	1.200	1.015	13,617
2021-12-17	1.190	1.200	1.180	1.200	1.015	202,710
2021-12-15	1.190	1.190	1.160	1.160	0.981	300
2021-12-14	1.170	1.170	1.170	1.170	0.989	30
2021-12-13	1.190	1.190	1.140	1.140	0.964	2,331
2021-12-10	1.140	1.170	1.140	1.170	0.989	204,014
2021-12-09	1.160	1.170	1.140	1.140	0.964	45,742
2021-12-08	1.170	1.170	1.150	1.150	0.972	91,439
2021-12-07	1.140	1.140	1.140	1.140	0.964	20,000
2021-12-06	1.140	1.140	1.140	1.140	0.964	3,313
2021-12-03	1.150	1.150	1.140	1.140	0.964	149
2021-12-02	1.150	1.160	1.150	1.150	0.972	88,125
2021-12-01	1.180	1.180	1.120	1.140	0.964	123,119
2021-11-30	1.140	1.150	1.130	1.150	0.972	66,312
2021-11-29	1.130	1.130	1.130	1.130	0.955	1,601
2021-11-26	1.130	1.150	1.130	1.150	0.972	68,050
2021-11-25	1.130	1.130	1.130	1.130	0.955	279,033
2021-11-24	1.130	1.130	1.130	1.130	0.955	80
2021-11-23	1.130	1.130	1.130	1.130	0.955	8,000
2021-11-22	1.150	1.150	1.130	1.150	0.972	3,665
2021-11-18	1.130	1.130	1.130	1.130	0.955	3,846
2021-11-17	1.130	1.150	1.130	1.130	0.955	6,790
2021-11-16	1.140	1.140	1.130	1.130	0.955	585
2021-11-15	1.130	1.150	1.130	1.150	0.972	4,569
2021-11-12	1.150	1.160	1.130	1.130	0.955	79,502
2021-11-11	1.130	1.130	1.130	1.130	0.955	464,395
2021-11-10	1.130	1.130	1.130	1.130	0.955	425
2021-11-09	1.130	1.130	1.130	1.130	0.955	821
2021-11-08	1.140	1.140	1.130	1.140	0.964	101,522
2021-11-05	1.140	1.140	1.140	1.140	0.964	165
2021-11-04	1.140	1.140	1.140	1.140	0.964	2,172
2021-11-03	1.170	1.170	1.170	1.170	0.989	60,900
2021-11-02	1.190	1.190	1.170	1.170	0.989	61,000
2021-11-01	1.190	1.200	1.160	1.170	0.989	12,728
2021-10-29	1.160	1.190	1.160	1.190	1.006	2,497
2021-10-28	1.150	1.150	1.150	1.150	0.972	14
2021-10-27	1.140	1.140	1.130	1.130	0.955	729
2021-10-26	1.160	1.160	1.140	1.140	0.964	13
2021-10-25	1.190	1.190	1.190	1.190	1.006	4,200
2021-10-22	1.190	1.190	1.190	1.190	1.006	3,070
2021-10-20	1.190	1.190	1.170	1.170	0.989	1,850
2021-10-19	1.170	1.170	1.170	1.170	0.989	4,750
2021-10-18	1.180	1.190	1.180	1.190	1.006	76,594
2021-10-15	1.180	1.180	1.180	1.180	0.998	100,599
2021-10-14	1.140	1.140	1.140	1.140	0.964	42,103

← NewerPage 19 of 19 · 1,126 trading days

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.