Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-22	0.650	0.650	0.635	0.645	0.628	624
2025-09-19	0.630	0.645	0.630	0.635	0.618	12,970
2025-09-18	0.660	0.660	0.630	0.630	0.613	139,577
2025-09-17	0.640	0.645	0.640	0.645	0.628	500
2025-09-16	0.635	0.645	0.635	0.645	0.628	37,300
2025-09-15	0.625	0.635	0.625	0.625	0.609	3,000
2025-09-12	0.620	0.620	0.620	0.620	0.604	250
2025-09-10	0.630	0.630	0.620	0.620	0.604	15,489
2025-09-09	0.630	0.630	0.630	0.630	0.613	18
2025-09-08	0.635	0.635	0.630	0.630	0.613	3,420
2025-09-05	0.630	0.630	0.630	0.630	0.613	150
2025-09-04	0.655	0.660	0.630	0.645	0.628	21,360
2025-09-03	0.625	0.660	0.625	0.660	0.643	110,893
2025-09-02	0.625	0.625	0.625	0.625	0.609	96
2025-09-01	0.635	0.635	0.625	0.625	0.609	15,426
2025-08-29	0.680	0.680	0.625	0.625	0.609	13,354
2025-08-28	0.665	0.670	0.665	0.670	0.652	15,519
2025-08-27	0.685	0.690	0.650	0.650	0.633	169,544
2025-08-26	0.670	0.670	0.484	0.620	0.604	205,616
2025-08-25	0.700	0.700	0.655	0.685	0.667	145,895
2025-08-22	0.640	0.700	0.635	0.700	0.682	193,884
2025-08-21	0.645	0.655	0.645	0.655	0.638	60,200
2025-08-20	0.635	0.650	0.635	0.650	0.633	13,115
2025-08-19	0.645	0.645	0.635	0.645	0.628	2,015
2025-08-18	0.635	0.635	0.635	0.635	0.618	4,274
2025-08-15	0.665	0.665	0.645	0.645	0.628	39,455
2025-08-13	0.660	0.660	0.650	0.650	0.633	2,050
2025-08-11	0.650	0.670	0.630	0.645	0.628	107,802
2025-08-08	0.645	0.645	0.640	0.640	0.623	9,300
2025-08-07	0.640	0.645	0.640	0.645	0.628	2,285
2025-08-06	0.645	0.645	0.630	0.630	0.613	1,400
2025-08-05	0.630	0.645	0.630	0.645	0.628	2,400
2025-08-04	0.640	0.640	0.640	0.640	0.623	13,599
2025-08-01	0.645	0.645	0.640	0.645	0.628	45,235
2025-07-31	0.650	0.665	0.645	0.645	0.628	98,580
2025-07-30	0.650	0.650	0.650	0.650	0.633	80,264
2025-07-29	0.660	0.660	0.660	0.660	0.643	50
2025-07-25	0.645	0.655	0.640	0.655	0.638	76,091
2025-07-24	0.650	0.665	0.650	0.650	0.633	12,166
2025-07-23	0.650	0.665	0.650	0.665	0.648	34,898
2025-07-17	0.665	0.665	0.650	0.650	0.633	650
2025-07-14	0.665	0.670	0.665	0.665	0.648	33,513
2025-07-09	0.655	0.665	0.655	0.665	0.648	3,960
2025-07-07	0.680	0.690	0.680	0.690	0.672	5,015
2025-07-04	0.685	0.685	0.670	0.670	0.652	391
2025-07-03	0.685	0.685	0.685	0.685	0.667	35
2025-07-02	0.685	0.685	0.685	0.685	0.667	3,000
2025-06-30	0.670	0.680	0.670	0.680	0.662	438
2025-06-27	0.670	0.685	0.670	0.685	0.667	254
2025-06-26	0.670	0.670	0.670	0.670	0.652	350
2025-06-25	0.690	0.700	0.675	0.675	0.657	63,295
2025-06-24	0.695	0.695	0.685	0.690	0.672	64,757
2025-06-23	0.715	0.715	0.685	0.685	0.667	13,872
2025-06-20	0.710	0.710	0.710	0.710	0.691	1,292
2025-06-19	0.710	0.710	0.695	0.695	0.677	1,806
2025-06-17	0.710	0.710	0.695	0.695	0.677	910
2025-06-16	0.720	0.720	0.700	0.700	0.682	65,686
2025-06-13	0.650	0.735	0.650	0.710	0.691	49,225
2025-06-12	0.710	0.725	0.705	0.725	0.706	41,767
2025-06-11	0.685	0.710	0.685	0.710	0.691	40,476

← NewerPage 5 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.