Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-11-01 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-31 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-26 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-25 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-21 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2022-10-17 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10 |
| 2022-10-14 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10 |
| 2022-10-13 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,064 |
| 2022-10-12 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-10-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-10-10 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-10-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-10-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2022-10-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 62 |
| 2022-10-04 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 48 |
| 2022-10-03 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | 0 |
| 2022-09-30 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | 7 |
| 2022-09-29 | 106.90 | 106.90 | 104.78 | 106.80 | 106.80 | 149 |
| 2022-09-28 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2022-09-27 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2022-09-26 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2022-09-23 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0 |
| 2022-09-22 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 7 |
| 2022-09-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-09-20 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 21 |
| 2022-09-19 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-09-16 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 27 |
| 2022-09-15 | 105.34 | 107.50 | 105.34 | 107.50 | 107.50 | 6,793 |
| 2022-09-14 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 24 |
| 2022-09-13 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2022-09-12 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 1,394 |
| 2022-09-09 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 15 |
| 2022-09-08 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 240 |
| 2022-09-07 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 0 |
| 2022-09-06 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 140 |
| 2022-09-05 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 246 |
| 2022-09-02 | 107.50 | 107.50 | 105.74 | 105.74 | 105.74 | 285 |
| 2022-09-01 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 248 |
| 2022-08-31 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1,009 |
| 2022-08-30 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 7,100 |
| 2022-08-29 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 318 |
| 2022-08-26 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 650 |
| 2022-08-25 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 725 |
| 2022-08-24 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 14,111 |
| 2022-08-23 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 52 |
| 2022-08-22 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 1 |
| 2022-08-19 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 62 |
| 2022-08-18 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0 |
| 2022-08-17 | 109.50 | 109.50 | 109.00 | 109.00 | 109.00 | 72 |
| 2022-08-16 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 31 |
| 2022-08-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-08-12 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-08-11 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 350 |
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.