Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-10-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 0 |
| 2023-10-13 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 176 |
| 2023-10-12 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 655 |
| 2023-10-11 | 93.000 | 93.500 | 93.000 | 93.500 | 93.500 | 232 |
| 2023-10-10 | 95.000 | 95.000 | 93.500 | 93.500 | 93.500 | 2,322 |
| 2023-10-09 | 93.500 | 94.000 | 93.500 | 94.000 | 94.000 | 256 |
| 2023-10-06 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 40 |
| 2023-10-05 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 0 |
| 2023-10-04 | 93.500 | 95.000 | 93.500 | 93.500 | 93.500 | 2,786 |
| 2023-10-03 | 92.500 | 95.000 | 92.500 | 95.000 | 95.000 | 288 |
| 2023-10-02 | 94.000 | 95.000 | 93.500 | 93.500 | 93.500 | 1,682 |
| 2023-09-29 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 0 |
| 2023-09-28 | 93.500 | 94.000 | 92.000 | 92.500 | 92.500 | 2,379 |
| 2023-09-27 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-09-26 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 0 |
| 2023-09-25 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 100 |
| 2023-09-22 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2023-09-21 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2023-09-20 | 95.500 | 95.500 | 95.500 | 95.500 | 95.500 | 0 |
| 2023-09-19 | 97.000 | 97.000 | 95.500 | 95.500 | 95.500 | 175 |
| 2023-09-18 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 500 |
| 2023-09-15 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 60 |
| 2023-09-14 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-13 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-12 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-11 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 10 |
| 2023-09-08 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-07 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-06 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-05 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-09-04 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 40 |
| 2023-09-01 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-08-31 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 0 |
| 2023-08-30 | 98.500 | 98.500 | 97.000 | 97.000 | 97.000 | 118 |
| 2023-08-29 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2023-08-28 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 4 |
| 2023-08-25 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 70 |
| 2023-08-24 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 2,078 |
| 2023-08-23 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-08-22 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-08-21 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-08-18 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-08-17 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2023-08-16 | 96.000 | 97.500 | 96.000 | 97.500 | 97.500 | 54 |
| 2023-08-15 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 170 |
| 2023-08-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 385 |
| 2023-08-11 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-08-10 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-08-09 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-08-08 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 350 |
| 2023-08-07 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 254 |
| 2023-08-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 2023-08-03 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-08-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-08-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-07-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-07-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-07-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 26 |
| 2023-07-26 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 9 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.