Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 176 |
| 2023-04-24 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | 304 |
| 2023-04-21 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 4 |
| 2023-04-20 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 278 |
| 2023-04-19 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 116 |
| 2023-04-18 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 127 |
| 2023-04-17 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 28 |
| 2023-04-14 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-04-13 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 115 |
| 2023-04-12 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-04-11 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 196 |
| 2023-04-05 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2023-04-04 | 105.00 | 108.00 | 105.00 | 107.00 | 107.00 | 8,000 |
| 2023-04-03 | 108.00 | 108.00 | 104.00 | 104.00 | 104.00 | 385 |
| 2023-03-31 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 169 |
| 2023-03-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 28 |
| 2023-03-29 | 108.00 | 108.00 | 104.00 | 105.00 | 105.00 | 358 |
| 2023-03-28 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 153 |
| 2023-03-27 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 281 |
| 2023-03-24 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 250 |
| 2023-03-23 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2023-03-22 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 469 |
| 2023-03-21 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 5 |
| 2023-03-20 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 30 |
| 2023-03-17 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 90 |
| 2023-03-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2023-03-15 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 247 |
| 2023-03-14 | 115.00 | 115.00 | 106.00 | 115.00 | 115.00 | 778 |
| 2023-03-13 | 99.500 | 115.00 | 99.500 | 115.00 | 115.00 | 118 |
| 2023-03-10 | 97.000 | 98.000 | 97.000 | 98.000 | 98.000 | 107 |
| 2023-03-09 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-03-08 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-03-07 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 35 |
| 2023-03-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-03-03 | 98.500 | 100.00 | 98.500 | 99.000 | 99.000 | 232 |
| 2023-03-02 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 36 |
| 2023-03-01 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-02-28 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-02-27 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 237 |
| 2023-02-24 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 300 |
| 2023-02-23 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 71 |
| 2023-02-22 | 101.00 | 101.00 | 99.000 | 99.000 | 99.000 | 169 |
| 2023-02-21 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-02-20 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2023-02-17 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 105 |
| 2023-02-16 | 103.00 | 103.00 | 101.00 | 102.00 | 102.00 | 125 |
| 2023-02-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-02-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2023-02-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 215 |
| 2023-02-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-02-09 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-02-08 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2023-02-07 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 256 |
| 2023-02-06 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-02-03 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2023-02-02 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 505 |
| 2023-02-01 | 104.00 | 108.00 | 104.00 | 108.00 | 108.00 | 369 |
| 2023-01-31 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 50 |
| 2023-01-30 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-01-27 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 150 |
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.