Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-18 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2026-06-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2,502 |
| 2026-06-16 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 2,833 |
| 2026-06-15 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1,005 |
| 2026-06-12 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 5,324 |
| 2026-06-11 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 510 |
| 2026-06-10 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,104 |
| 2026-06-08 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,670 |
| 2026-06-04 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 927 |
| 2026-06-03 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | 2,765 |
| 2026-06-02 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | 1,100 |
| 2026-06-01 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 4,367 |
| 2026-05-29 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 750 |
| 2026-05-28 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 614 |
| 2026-05-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1,029 |
| 2026-05-26 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2,629 |
| 2026-05-20 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 396 |
| 2026-05-19 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 2,275 |
| 2026-05-18 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 1,800 |
| 2026-05-13 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 3,075 |
| 2026-05-12 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4 |
| 2026-05-11 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 651 |
| 2026-05-08 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 182 |
| 2026-05-07 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 539 |
| 2026-05-06 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 512 |
| 2026-05-05 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,498 |
| 2026-05-04 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 2,539 |
| 2026-05-01 | 100.00 | 102.00 | 99.000 | 101.00 | 101.00 | 18,877 |
| 2026-04-30 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 300 |
| 2026-04-29 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 1,337 |
| 2026-04-28 | 99.500 | 103.00 | 99.500 | 99.500 | 99.500 | 8,665 |
| 2026-04-27 | 99.000 | 99.500 | 99.000 | 99.500 | 99.500 | 4,913 |
| 2026-04-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 600 |
| 2026-04-23 | 100.00 | 103.00 | 99.000 | 103.00 | 103.00 | 1,230 |
| 2026-04-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 490 |
| 2026-04-21 | 99.500 | 100.00 | 99.500 | 100.00 | 100.00 | 6,131 |
| 2026-04-20 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 218 |
| 2026-04-17 | 99.000 | 99.500 | 99.000 | 99.500 | 99.500 | 159 |
| 2026-04-16 | 98.000 | 99.000 | 98.000 | 99.000 | 99.000 | 3,139 |
| 2026-04-15 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 1,159 |
| 2026-04-14 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 690 |
| 2026-04-13 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 48 |
| 2026-04-09 | 96.500 | 100.00 | 96.500 | 100.00 | 100.00 | 242 |
| 2026-04-08 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 3,171 |
| 2026-04-07 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 253 |
| 2026-04-01 | 98.500 | 101.00 | 98.500 | 101.00 | 101.00 | 826 |
| 2026-03-30 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 2,625 |
| 2026-03-27 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 100 |
| 2026-03-26 | 96.000 | 100.00 | 96.000 | 99.500 | 99.500 | 3,111 |
| 2026-03-25 | 97.000 | 97.000 | 88.000 | 96.000 | 96.000 | 9,151 |
| 2026-03-24 | 98.500 | 99.000 | 96.500 | 96.500 | 96.500 | 1,097 |
| 2026-03-23 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 400 |
| 2026-03-20 | 100.00 | 100.00 | 98.500 | 98.500 | 98.500 | 683 |
| 2026-03-19 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 1,814 |
| 2026-03-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 50 |
| 2026-03-17 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 1,503 |
| 2026-03-16 | 97.500 | 110.00 | 97.500 | 104.00 | 104.00 | 12,130 |
| 2026-03-13 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 2,500 |
| 2026-03-12 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 199 |
| 2026-03-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
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.