Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	0.725	0.725	0.700	0.700	0.682	98,514
2025-12-23	0.710	0.730	0.710	0.730	0.711	53,061
2025-12-22	0.690	0.710	0.690	0.710	0.691	4,979
2025-12-19	0.690	0.690	0.690	0.690	0.672	1,447
2025-12-18	0.690	0.700	0.690	0.690	0.672	2,317
2025-12-17	0.700	0.700	0.690	0.690	0.672	24,367
2025-12-16	0.705	0.705	0.705	0.705	0.686	24,000
2025-12-15	0.695	0.705	0.690	0.705	0.686	37,607
2025-12-12	0.675	0.690	0.675	0.690	0.672	6,378
2025-12-11	0.675	0.675	0.675	0.675	0.657	133
2025-12-10	0.700	0.700	0.675	0.675	0.657	20,896
2025-12-09	0.710	0.710	0.695	0.695	0.677	3,821
2025-12-08	0.710	0.725	0.705	0.705	0.686	10,420
2025-12-05	0.710	0.725	0.710	0.710	0.691	8,600
2025-12-04	0.710	0.710	0.710	0.710	0.691	1,873
2025-12-03	0.705	0.705	0.690	0.705	0.686	65,150
2025-12-02	0.685	0.685	0.685	0.685	0.667	3,000
2025-12-01	0.700	0.705	0.685	0.705	0.686	11,120
2025-11-28	0.680	0.705	0.680	0.705	0.686	26,136
2025-11-27	0.665	0.665	0.665	0.665	0.648	26,000
2025-11-26	0.685	0.685	0.685	0.685	0.667	246
2025-11-25	0.665	0.665	0.665	0.665	0.648	47
2025-11-20	0.665	0.685	0.665	0.670	0.652	2,548
2025-11-18	0.655	0.655	0.655	0.655	0.638	500
2025-11-17	0.645	0.645	0.645	0.645	0.628	2,015
2025-11-14	0.670	0.670	0.670	0.670	0.652	16
2025-11-13	0.685	0.685	0.670	0.670	0.652	1,230
2025-11-12	0.665	0.665	0.665	0.665	0.648	117
2025-11-10	0.665	0.665	0.665	0.665	0.648	477
2025-11-07	0.680	0.680	0.665	0.665	0.648	2,750
2025-11-06	0.700	0.700	0.680	0.680	0.662	14,888
2025-11-05	0.680	0.700	0.680	0.700	0.682	7,137
2025-11-04	0.680	0.680	0.680	0.680	0.662	86
2025-11-03	0.700	0.700	0.680	0.700	0.682	8,867
2025-10-31	0.680	0.700	0.680	0.700	0.682	63,705
2025-10-29	0.660	0.660	0.660	0.660	0.643	1,215
2025-10-28	0.650	0.665	0.650	0.660	0.643	88,631
2025-10-27	0.665	0.665	0.645	0.645	0.628	42,967
2025-10-24	0.665	0.665	0.645	0.660	0.643	24,926
2025-10-23	0.715	0.715	0.670	0.670	0.652	73,798
2025-10-22	0.685	0.715	0.665	0.715	0.696	18,910
2025-10-21	0.665	0.685	0.645	0.685	0.667	82,933
2025-10-20	0.640	0.675	0.630	0.665	0.648	105,560
2025-10-17	0.710	0.710	0.665	0.665	0.648	60,467
2025-10-16	0.710	0.710	0.710	0.710	0.691	11
2025-10-15	0.710	0.710	0.710	0.710	0.691	389
2025-10-14	0.725	0.750	0.725	0.725	0.706	17,382
2025-10-13	0.800	0.800	0.695	0.695	0.677	64,279
2025-10-10	0.800	0.800	0.800	0.800	0.779	7,075
2025-10-09	0.860	0.860	0.760	0.775	0.755	72,763
2025-10-08	0.890	0.890	0.885	0.885	0.862	5,372
2025-10-07	0.900	0.900	0.885	0.885	0.862	3,616
2025-10-06	0.805	0.910	0.800	0.910	0.886	11,250
2025-10-03	0.715	0.985	0.715	0.805	0.784	13,035
2025-10-02	0.645	0.695	0.645	0.695	0.677	51,722
2025-10-01	0.665	0.665	0.645	0.645	0.628	664
2025-09-29	0.650	0.650	0.650	0.650	0.633	9,743
2025-09-26	0.660	0.660	0.650	0.650	0.633	10,612
2025-09-25	0.645	0.655	0.645	0.655	0.638	66,187
2025-09-23	0.645	0.645	0.630	0.630	0.613	22,110

← NewerPage 4 of 19 · 1,125 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.