Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-11 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-03-10 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-03-09 | 101.00 | 101.00 | 98.500 | 101.00 | 101.00 | 315 |
| 2026-03-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 100 |
| 2026-03-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-03-04 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 767 |
| 2026-03-03 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 10 |
| 2026-03-02 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 210 |
| 2026-02-27 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-02-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-02-25 | 99.500 | 101.00 | 99.500 | 101.00 | 101.00 | 110 |
| 2026-02-24 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | 1,223 |
| 2026-02-23 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 2,213 |
| 2026-02-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2026-02-19 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 125 |
| 2026-02-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-02-17 | 98.000 | 100.00 | 98.000 | 100.00 | 100.00 | 473 |
| 2026-02-16 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 104 |
| 2026-02-13 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 104 |
| 2026-02-12 | 99.500 | 100.00 | 99.500 | 100.00 | 100.00 | 300 |
| 2026-02-11 | 100.00 | 101.00 | 97.000 | 97.000 | 97.000 | 6,995 |
| 2026-02-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 250 |
| 2026-02-09 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2026-02-06 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1 |
| 2026-02-05 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 122 |
| 2026-02-04 | 100.00 | 101.00 | 98.000 | 98.000 | 98.000 | 624 |
| 2026-02-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2026-02-02 | 98.500 | 100.00 | 98.000 | 100.00 | 100.00 | 2,328 |
| 2026-01-30 | 98.500 | 100.00 | 98.000 | 100.00 | 100.00 | 2,079 |
| 2026-01-29 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 776 |
| 2026-01-28 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1,276 |
| 2026-01-27 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 1,595 |
| 2026-01-26 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 49 |
| 2026-01-23 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 200 |
| 2026-01-22 | 101.00 | 101.00 | 98.000 | 101.00 | 101.00 | 2,895 |
| 2026-01-21 | 101.00 | 101.00 | 98.000 | 98.000 | 98.000 | 2,481 |
| 2026-01-20 | 101.00 | 101.00 | 97.000 | 99.000 | 99.000 | 11,016 |
| 2026-01-19 | 102.00 | 102.00 | 98.500 | 101.00 | 101.00 | 7,562 |
| 2026-01-16 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | 2,033 |
| 2026-01-15 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 700 |
| 2026-01-14 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | 1,094 |
| 2026-01-13 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 3,652 |
| 2026-01-12 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 135 |
| 2026-01-09 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 492 |
| 2026-01-08 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,783 |
| 2026-01-07 | 103.00 | 103.00 | 99.500 | 103.00 | 103.00 | 972 |
| 2026-01-06 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 60 |
| 2026-01-05 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1,257 |
| 2026-01-02 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 0 |
| 2025-12-30 | 100.00 | 102.00 | 99.000 | 99.500 | 99.500 | 684 |
| 2025-12-29 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 55 |
| 2025-12-23 | 101.00 | 103.00 | 97.500 | 97.500 | 97.500 | 7,643 |
| 2025-12-22 | 104.00 | 104.00 | 97.000 | 97.000 | 97.000 | 3,729 |
| 2025-12-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 572 |
| 2025-12-18 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 130 |
| 2025-12-17 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | 2,106 |
| 2025-12-16 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1,677 |
| 2025-12-15 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1,687 |
| 2025-12-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-12-11 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,206 |
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.