Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-11	0.685	0.710	0.685	0.710	0.691	40,476
2025-06-10	0.650	0.705	0.650	0.705	0.686	150,370
2025-06-06	0.740	0.740	0.710	0.710	0.691	57,862
2025-06-04	0.725	0.725	0.725	0.725	0.706	49,484
2025-06-03	0.720	0.720	0.715	0.720	0.701	4,061
2025-06-02	0.725	0.735	0.715	0.720	0.701	22,261
2025-05-28	0.700	0.705	0.690	0.705	0.686	15,810
2025-05-27	0.715	0.715	0.700	0.700	0.682	38,278
2025-05-26	0.700	0.700	0.700	0.700	0.682	1,200
2025-05-23	0.685	0.705	0.685	0.700	0.682	7,002
2025-05-22	0.700	0.705	0.685	0.705	0.686	31,969
2025-05-21	0.690	0.705	0.690	0.690	0.672	3,104
2025-05-20	0.680	0.690	0.680	0.690	0.672	5,806
2025-05-19	0.710	0.710	0.690	0.690	0.672	33,300
2025-05-16	0.695	0.710	0.695	0.710	0.691	130,458
2025-05-15	0.700	0.715	0.700	0.715	0.696	21,400
2025-05-14	0.600	0.735	0.600	0.720	0.701	30,458
2025-05-13	0.740	0.740	0.730	0.730	0.711	656
2025-05-12	0.735	0.750	0.735	0.735	0.716	890
2025-05-09	0.700	0.740	0.700	0.740	0.721	55,644
2025-05-08	0.730	0.740	0.720	0.740	0.721	73,292
2025-05-07	0.740	0.740	0.720	0.740	0.721	2,095
2025-05-06	0.769	0.769	0.745	0.745	0.725	10,390
2025-05-05	0.776	0.776	0.745	0.769	0.749	53,679
2025-05-02	0.815	0.815	0.810	0.810	0.789	1,930
2025-05-01	0.810	0.810	0.790	0.790	0.769	35,037
2025-04-30	0.834	0.834	0.834	0.834	0.792	615
2025-04-29	0.872	0.872	0.850	0.850	0.808	3,074
2025-04-28	0.883	0.883	0.872	0.872	0.829	65,221
2025-04-25	0.900	0.910	0.900	0.910	0.865	62,897
2025-04-24	0.879	0.907	0.879	0.907	0.862	900
2025-04-23	0.874	0.874	0.852	0.852	0.809	375
2025-04-22	0.879	0.879	0.851	0.851	0.809	7,686
2025-04-16	0.879	0.879	0.879	0.879	0.836	500
2025-04-15	0.902	0.902	0.902	0.902	0.857	20,200
2025-04-14	0.902	0.930	0.902	0.902	0.857	600
2025-04-11	0.893	0.893	0.865	0.865	0.822	17,050
2025-04-10	0.910	0.910	0.882	0.882	0.838	20,000
2025-04-08	0.880	0.918	0.880	0.890	0.846	7,110
2025-04-07	1.000	1.000	0.895	0.895	0.851	18,363
2025-04-04	0.885	0.985	0.805	0.985	0.936	24,389
2025-04-03	0.895	0.895	0.885	0.885	0.841	40,040
2025-04-02	0.915	0.915	0.910	0.910	0.865	5,561
2025-04-01	0.915	0.930	0.915	0.930	0.884	3,120
2025-03-31	0.910	0.910	0.910	0.910	0.865	500
2025-03-28	0.920	0.920	0.895	0.920	0.874	34,335
2025-03-27	0.915	0.995	0.915	0.995	0.946	59,510
2025-03-26	0.985	0.985	0.940	0.940	0.893	47,540
2025-03-25	0.970	0.970	0.970	0.970	0.922	161
2025-03-24	0.920	0.920	0.890	0.900	0.855	172,231
2025-03-20	0.905	0.920	0.900	0.900	0.855	1,839
2025-03-19	0.925	0.925	0.900	0.900	0.855	423
2025-03-18	0.950	0.950	0.900	0.900	0.855	81,147
2025-03-17	1.100	1.100	0.925	0.950	0.903	67,737
2025-03-14	0.880	0.900	0.880	0.900	0.855	3,833
2025-03-13	0.950	0.950	0.900	0.920	0.874	8,999
2025-03-12	0.895	0.895	0.895	0.895	0.851	1,508
2025-03-11	0.880	0.900	0.880	0.900	0.855	7,853
2025-03-10	0.930	0.930	0.890	0.890	0.846	53,825
2025-03-07	0.915	0.915	0.915	0.915	0.870	131

← NewerPage 6 of 19 · 1,123 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.