Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 160 |
| 2023-01-25 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 620 |
| 2023-01-24 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-01-23 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-01-20 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0 |
| 2023-01-19 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 200 |
| 2023-01-18 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 232 |
| 2023-01-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2023-01-16 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 160 |
| 2023-01-13 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-10 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-09 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2023-01-04 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 233 |
| 2023-01-03 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 164 |
| 2023-01-02 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-12-30 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-12-29 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 167 |
| 2022-12-28 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 0 |
| 2022-12-27 | 97.500 | 97.500 | 97.500 | 97.500 | 97.500 | 68 |
| 2022-12-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 0 |
| 2022-12-22 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 167 |
| 2022-12-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-12-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-12-19 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 8 |
| 2022-12-16 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 8 |
| 2022-12-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-14 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-09 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-07 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-06 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-12-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 491 |
| 2022-12-01 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 328 |
| 2022-11-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-11-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2022-11-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2 |
| 2022-11-25 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2022-11-24 | 97.000 | 98.500 | 96.500 | 98.500 | 98.500 | 190 |
| 2022-11-23 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2022-11-22 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 261 |
| 2022-11-21 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 194 |
| 2022-11-18 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 261 |
| 2022-11-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 156 |
| 2022-11-16 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 350 |
| 2022-11-15 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-11-14 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 200 |
| 2022-11-11 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 11 |
| 2022-11-10 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 85 |
| 2022-11-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 15 |
| 2022-11-08 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-11-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-11-04 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 169 |
| 2022-11-03 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 31 |
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.