Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | 2,232 |
| 2025-12-09 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 81 |
| 2025-12-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5 |
| 2025-12-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 659 |
| 2025-12-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 60 |
| 2025-12-03 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 221 |
| 2025-12-02 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 1,659 |
| 2025-12-01 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6 |
| 2025-11-28 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 342 |
| 2025-11-27 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | 744 |
| 2025-11-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 190 |
| 2025-11-25 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 2,682 |
| 2025-11-24 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 10 |
| 2025-11-21 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | 638 |
| 2025-11-20 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 94 |
| 2025-11-19 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 390 |
| 2025-11-18 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,046 |
| 2025-11-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-11-14 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,200 |
| 2025-11-13 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1 |
| 2025-11-12 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 250 |
| 2025-11-11 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 260 |
| 2025-11-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 10 |
| 2025-11-07 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,755 |
| 2025-11-06 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-11-05 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1,665 |
| 2025-11-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2,435 |
| 2025-11-03 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 3,175 |
| 2025-10-31 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | 2,167 |
| 2025-10-30 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 475 |
| 2025-10-29 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 3,039 |
| 2025-10-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 11 |
| 2025-10-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 100 |
| 2025-10-24 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-10-23 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-10-22 | 100.00 | 102.00 | 98.500 | 102.00 | 102.00 | 519 |
| 2025-10-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 40 |
| 2025-10-20 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 80 |
| 2025-10-17 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 2 |
| 2025-10-16 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 7 |
| 2025-10-15 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 0 |
| 2025-10-14 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | 651 |
| 2025-10-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-10-10 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1 |
| 2025-10-09 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 194 |
| 2025-10-08 | 101.00 | 101.00 | 98.500 | 101.00 | 101.00 | 444 |
| 2025-10-07 | 98.500 | 101.00 | 98.500 | 98.500 | 98.500 | 532 |
| 2025-10-06 | 103.00 | 103.00 | 97.000 | 101.00 | 101.00 | 9,718 |
| 2025-10-03 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,651 |
| 2025-10-02 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 163 |
| 2025-10-01 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 53 |
| 2025-09-30 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0 |
| 2025-09-29 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 203 |
| 2025-09-26 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | 530 |
| 2025-09-25 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 2 |
| 2025-09-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 490 |
| 2025-09-23 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 200 |
| 2025-09-22 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-09-19 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,000 |
| 2025-09-18 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 115 |
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.