Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-06	0.940	0.940	0.940	0.940	0.893	10
2025-03-05	0.905	0.935	0.905	0.935	0.889	21,710
2025-03-04	0.940	0.940	0.935	0.935	0.889	838
2025-03-03	0.985	0.985	0.955	0.955	0.908	3,213
2025-02-28	1.020	1.020	0.980	0.980	0.931	85,070
2025-02-27	1.000	1.000	1.000	1.000	0.950	300
2025-02-26	1.000	1.010	1.000	1.010	0.960	32,809
2025-02-25	1.010	1.020	1.010	1.020	0.969	95
2025-02-24	1.020	1.020	1.020	1.020	0.969	6,303
2025-02-21	1.010	1.040	1.010	1.040	0.988	58,622
2025-02-19	0.975	0.975	0.975	0.975	0.927	148
2025-02-18	0.975	0.975	0.975	0.975	0.927	2,400
2025-02-17	0.970	0.975	0.970	0.975	0.927	6,240
2025-02-14	1.010	1.010	0.995	0.995	0.946	11,605
2025-02-13	1.020	1.020	0.990	1.010	0.960	59,113
2025-02-12	1.030	1.040	1.030	1.040	0.988	325,000
2025-02-10	1.040	1.040	1.040	1.040	0.988	100
2025-02-07	1.010	1.040	1.010	1.040	0.988	270,109
2025-02-05	1.010	1.020	1.010	1.020	0.969	15,059
2025-02-03	1.010	1.040	1.010	1.040	0.988	2,013
2025-01-31	1.020	1.050	1.020	1.020	0.969	8,877
2025-01-30	1.020	1.020	1.020	1.020	0.969	23,216
2025-01-28	1.040	1.040	1.040	1.040	0.988	1,200
2025-01-27	1.060	1.060	1.060	1.060	1.007	1,010
2025-01-24	1.020	1.020	1.020	1.020	0.969	277
2025-01-23	1.050	1.060	1.020	1.060	1.007	137,863
2025-01-22	1.060	1.060	1.020	1.020	0.969	19,789
2025-01-21	1.050	1.050	1.050	1.050	0.998	2,630,000
2025-01-20	1.040	1.050	1.030	1.030	0.979	4,371
2025-01-17	1.030	1.030	1.030	1.030	0.979	2,562
2025-01-16	1.030	1.050	1.030	1.050	0.998	120
2025-01-15	1.030	1.050	1.030	1.050	0.998	2,950
2025-01-14	1.040	1.040	1.030	1.030	0.979	4,190
2025-01-13	1.050	1.050	1.030	1.030	0.979	367,294
2025-01-10	1.050	1.050	1.020	1.020	0.969	1,250
2025-01-09	1.020	1.020	1.020	1.020	0.969	355
2025-01-08	1.050	1.050	1.020	1.020	0.969	10,061
2025-01-07	1.040	1.040	1.020	1.020	0.969	18,752
2025-01-06	0.905	1.040	0.870	1.020	0.969	10,005
2025-01-03	1.040	1.040	1.020	1.040	0.988	2,060
2025-01-02	1.050	1.080	1.030	1.030	0.979	740
2024-12-30	1.070	1.080	1.070	1.080	1.026	57,336
2024-12-27	1.100	1.100	1.070	1.070	1.017	7,876
2024-12-23	1.100	1.130	1.080	1.080	1.026	86,393
2024-12-20	1.020	1.050	1.020	1.050	0.998	41,078
2024-12-19	0.995	1.020	0.990	0.990	0.941	33,528
2024-12-18	0.975	1.000	0.975	1.000	0.950	6,268
2024-12-17	0.955	0.955	0.950	0.950	0.903	1,246
2024-12-16	0.945	0.950	0.945	0.950	0.903	5,312
2024-12-13	0.930	0.940	0.910	0.940	0.893	140,648
2024-12-12	0.930	0.930	0.930	0.930	0.884	424
2024-12-11	0.925	0.945	0.925	0.945	0.898	440
2024-12-10	0.930	0.930	0.930	0.930	0.884	6,698
2024-12-09	0.905	0.925	0.905	0.925	0.879	2,830
2024-12-06	0.960	0.980	0.905	0.910	0.865	110,841
2024-12-05	0.950	0.995	0.945	0.980	0.931	31,131
2024-12-04	1.020	1.020	0.965	0.985	0.936	12,081
2024-12-03	1.000	1.000	1.000	1.000	0.950	1,331
2024-12-02	1.050	1.050	1.050	1.050	0.998	65
2024-11-29	1.050	1.080	1.050	1.080	1.026	741

← NewerPage 7 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.