Strategic Investments A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	1.080	1.080	1.060	1.080	1.026	44,605
2024-08-26	1.060	1.100	1.060	1.080	1.026	110,595
2024-08-23	0.930	1.060	0.930	1.060	1.007	71,938
2024-08-22	1.080	1.080	1.070	1.070	1.017	5,136
2024-08-21	1.080	1.080	1.080	1.080	1.026	75
2024-08-20	1.080	1.080	1.080	1.080	1.026	1,112
2024-08-19	1.080	1.080	1.050	1.080	1.026	37,517
2024-08-16	1.080	1.080	1.070	1.070	1.017	5,564
2024-08-15	1.100	1.100	1.070	1.070	1.017	1,510
2024-08-14	1.070	1.070	1.070	1.070	1.017	359
2024-08-12	1.070	1.070	1.070	1.070	1.017	273
2024-08-09	1.080	1.080	1.050	1.080	1.026	17,657
2024-08-08	1.100	1.100	1.100	1.100	1.045	5,545
2024-08-07	1.090	1.090	1.090	1.090	1.036	900
2024-08-06	1.120	1.120	1.120	1.120	1.064	760
2024-08-05	1.100	1.100	1.100	1.100	1.045	200
2024-08-02	1.120	1.120	1.120	1.120	1.064	8,902
2024-08-01	1.110	1.120	1.100	1.120	1.064	22,700
2024-07-31	1.110	1.130	1.110	1.130	1.074	14,530
2024-07-29	1.120	1.130	1.110	1.110	1.055	14,890
2024-07-25	1.110	1.110	1.110	1.110	1.055	151
2024-07-24	1.110	1.110	1.110	1.110	1.055	310
2024-07-22	1.140	1.140	1.110	1.110	1.055	8,941
2024-07-19	1.110	1.110	1.110	1.110	1.055	20,045
2024-07-17	1.110	1.140	1.110	1.140	1.083	4,400
2024-07-16	1.140	1.140	1.140	1.140	1.083	150
2024-07-15	1.140	1.140	1.100	1.140	1.083	2,767,672
2024-07-12	1.150	1.150	1.140	1.140	1.083	5,500
2024-07-11	1.150	1.150	1.120	1.120	1.064	833
2024-07-10	1.120	1.150	1.120	1.150	1.093	2,784
2024-07-09	1.120	1.140	1.120	1.140	1.083	9,475
2024-07-08	1.150	1.150	1.120	1.150	1.093	6,448
2024-07-05	1.150	1.150	1.150	1.150	1.093	5,217
2024-07-04	1.180	1.190	1.120	1.120	1.064	103,007
2024-07-03	1.120	1.120	1.120	1.120	1.064	200
2024-07-02	1.160	1.160	1.150	1.150	1.093	3,024
2024-07-01	1.170	1.170	1.170	1.170	1.112	1,085
2024-06-28	1.180	1.180	1.140	1.160	1.102	47,705
2024-06-27	1.150	1.150	1.150	1.150	1.093	100
2024-06-26	1.180	1.180	1.150	1.150	1.093	5,550
2024-06-25	1.150	1.150	1.150	1.150	1.093	60
2024-06-24	1.140	1.190	1.140	1.160	1.102	157,614
2024-06-21	1.140	1.140	1.140	1.140	1.083	1,039
2024-06-19	1.170	1.170	1.170	1.170	1.112	1
2024-06-18	1.140	1.140	1.130	1.140	1.083	162,642
2024-06-17	1.150	1.150	1.150	1.150	1.093	5,406
2024-06-14	1.140	1.140	1.140	1.140	1.083	115
2024-06-13	1.160	1.180	1.160	1.160	1.102	77,381
2024-06-12	1.180	1.180	1.160	1.160	1.102	3,504
2024-06-11	1.160	1.190	1.160	1.180	1.121	6,265
2024-06-10	1.220	1.220	1.160	1.160	1.102	170,199
2024-06-07	1.130	1.310	1.130	1.220	1.159	485,399
2024-06-06	1.130	1.130	1.130	1.130	1.074	1,001
2024-06-04	1.110	1.130	1.110	1.120	1.064	37,977
2024-06-03	1.160	1.160	1.100	1.110	1.055	736,686
2024-05-31	1.160	1.160	1.130	1.160	1.102	1,053
2024-05-30	1.130	1.160	1.120	1.120	1.064	363,394
2024-05-29	1.150	1.150	1.150	1.150	1.093	46,500
2024-05-28	1.150	1.150	1.140	1.150	1.093	39,344
2024-05-27	1.170	1.170	1.150	1.150	1.093	3,938

← NewerPage 9 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.