Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-25 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-07-24 | 97.000 | 104.00 | 97.000 | 104.00 | 104.00 | 358 |
| 2023-07-21 | 94.500 | 95.500 | 94.500 | 95.500 | 95.500 | 339 |
| 2023-07-20 | 94.500 | 96.000 | 94.500 | 96.000 | 96.000 | 351 |
| 2023-07-19 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 80 |
| 2023-07-18 | 97.500 | 97.500 | 96.000 | 96.000 | 96.000 | 340 |
| 2023-07-17 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-07-14 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 617 |
| 2023-07-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-07-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-07-11 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-07-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 34 |
| 2023-07-07 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-07-06 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 32 |
| 2023-07-05 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-07-04 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2 |
| 2023-07-03 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1 |
| 2023-06-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-29 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-28 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-27 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 20 |
| 2023-06-26 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 100 |
| 2023-06-21 | 99.000 | 99.000 | 98.000 | 98.000 | 98.000 | 100 |
| 2023-06-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2023-06-19 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50 |
| 2023-06-16 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 510 |
| 2023-06-15 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-06-13 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 267 |
| 2023-06-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-06-09 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1 |
| 2023-06-08 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-06-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 152 |
| 2023-06-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 306 |
| 2023-06-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 66 |
| 2023-06-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-05-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 12 |
| 2023-05-30 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 50 |
| 2023-05-26 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 18 |
| 2023-05-25 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4 |
| 2023-05-24 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 190 |
| 2023-05-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 71 |
| 2023-05-22 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 6 |
| 2023-05-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-05-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-05-15 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-05-12 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 198 |
| 2023-05-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 200 |
| 2023-05-10 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 459 |
| 2023-05-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-05-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 23 |
| 2023-05-04 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 161 |
| 2023-05-03 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 335 |
| 2023-05-02 | 107.00 | 107.00 | 101.00 | 101.00 | 101.00 | 719 |
| 2023-05-01 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 45 |
| 2023-04-28 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 3,686 |
| 2023-04-27 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 342 |
| 2023-04-26 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 97 |
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.