Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-07	0.685	0.685	0.670	0.680	0.662	1,785
2026-04-01	0.665	0.685	0.665	0.670	0.652	62,174
2026-03-31	0.690	0.690	0.670	0.670	0.652	9,228
2026-03-30	0.670	0.670	0.670	0.670	0.652	175
2026-03-27	0.705	0.705	0.685	0.685	0.667	532
2026-03-23	0.685	0.685	0.685	0.685	0.667	826
2026-03-20	0.685	0.700	0.685	0.700	0.682	628
2026-03-19	0.700	0.700	0.685	0.685	0.667	172
2026-03-17	0.685	0.685	0.685	0.685	0.667	186
2026-03-16	0.685	0.685	0.685	0.685	0.667	518
2026-03-13	0.700	0.715	0.700	0.700	0.682	35,050
2026-03-10	0.700	0.700	0.700	0.700	0.682	26,420
2026-03-09	0.715	0.715	0.700	0.700	0.682	1,993
2026-03-06	0.700	0.715	0.700	0.715	0.696	323
2026-03-05	0.715	0.715	0.700	0.715	0.696	1,549
2026-03-04	0.720	0.720	0.700	0.700	0.682	66
2026-03-03	0.745	0.745	0.725	0.725	0.706	339
2026-03-02	0.740	0.740	0.730	0.735	0.716	838
2026-02-27	0.750	0.750	0.730	0.730	0.711	5,220
2026-02-26	0.730	0.730	0.730	0.730	0.711	100
2026-02-25	0.745	0.745	0.745	0.745	0.725	260
2026-02-24	0.760	0.760	0.760	0.760	0.740	29,000
2026-02-23	0.760	0.760	0.760	0.760	0.740	100
2026-02-20	0.760	0.760	0.760	0.760	0.740	1,050
2026-02-19	0.760	0.760	0.760	0.760	0.740	1,470
2026-02-18	0.780	0.780	0.780	0.780	0.760	1,000
2026-02-17	0.775	0.780	0.760	0.780	0.760	3,997
2026-02-16	0.760	0.760	0.760	0.760	0.740	42
2026-02-13	0.750	0.750	0.750	0.750	0.730	64
2026-02-12	0.750	0.765	0.750	0.765	0.745	2,193
2026-02-11	0.775	0.775	0.770	0.770	0.750	3,079
2026-02-10	0.770	0.770	0.770	0.770	0.750	20
2026-02-09	0.775	0.775	0.770	0.770	0.750	275
2026-02-06	0.795	0.795	0.775	0.780	0.760	351
2026-02-05	0.795	0.795	0.775	0.775	0.755	2,057
2026-02-04	0.760	0.790	0.760	0.790	0.769	7,389
2026-02-03	0.760	0.760	0.760	0.760	0.740	1,765
2026-02-02	0.790	0.795	0.760	0.795	0.774	7,070
2026-01-30	0.790	0.790	0.790	0.790	0.769	596
2026-01-29	0.750	0.750	0.750	0.750	0.730	37
2026-01-28	0.750	0.765	0.750	0.765	0.745	707,925
2026-01-27	0.785	0.785	0.755	0.755	0.735	7,600
2026-01-26	0.785	0.800	0.785	0.800	0.779	1,238
2026-01-23	0.785	0.790	0.780	0.780	0.760	53,706
2026-01-22	0.785	0.790	0.785	0.790	0.769	87,508
2026-01-21	0.790	0.790	0.775	0.775	0.755	24,077
2026-01-20	0.820	0.820	0.820	0.820	0.798	27,012
2026-01-19	0.810	0.815	0.810	0.815	0.794	1,500
2026-01-16	0.790	0.795	0.790	0.795	0.774	1,576
2026-01-15	0.805	0.805	0.805	0.805	0.784	2,721
2026-01-14	0.790	0.820	0.790	0.805	0.784	126,727
2026-01-13	0.800	0.800	0.790	0.790	0.769	12,929
2026-01-12	0.805	0.805	0.805	0.805	0.784	500
2026-01-09	0.815	0.835	0.815	0.835	0.813	15,725
2026-01-08	0.835	0.835	0.815	0.815	0.794	11,558
2026-01-07	0.880	0.880	0.860	0.860	0.837	30,843
2026-01-06	0.845	0.845	0.845	0.845	0.823	100
2026-01-05	0.825	0.910	0.825	0.845	0.823	36,555
2026-01-02	0.725	0.825	0.725	0.825	0.803	77,149
2025-12-30	0.700	0.720	0.700	0.710	0.691	21,500

← NewerPage 3 of 4 · 223 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.