Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-17 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 694 |
| 2025-09-16 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 570 |
| 2025-09-15 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 51 |
| 2025-09-12 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 1,000 |
| 2025-09-11 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 939 |
| 2025-09-10 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 5,643 |
| 2025-09-09 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 35 |
| 2025-09-08 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 249 |
| 2025-09-05 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 1,017 |
| 2025-09-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 14 |
| 2025-09-03 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 1,001 |
| 2025-09-02 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 574 |
| 2025-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1 |
| 2025-08-29 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-28 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-27 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-26 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10 |
| 2025-08-25 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 976 |
| 2025-08-22 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 1,284 |
| 2025-08-21 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 50 |
| 2025-08-20 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-19 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-08-18 | 98.500 | 104.00 | 98.500 | 104.00 | 104.00 | 76 |
| 2025-08-15 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 706 |
| 2025-08-14 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 288 |
| 2025-08-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 10 |
| 2025-08-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-11 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-08 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-07 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-06 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-08-05 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 129 |
| 2025-08-04 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 58 |
| 2025-08-01 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 252 |
| 2025-07-31 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2025-07-30 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 15 |
| 2025-07-29 | 99.500 | 104.00 | 99.500 | 104.00 | 104.00 | 169 |
| 2025-07-28 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,000 |
| 2025-07-25 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 105 |
| 2025-07-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 100 |
| 2025-07-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 150 |
| 2025-07-22 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10,661 |
| 2025-07-21 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,146 |
| 2025-07-18 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 404 |
| 2025-07-17 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 410 |
| 2025-07-16 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-07-15 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 153 |
| 2025-07-14 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0 |
| 2025-07-11 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 600 |
| 2025-07-10 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 600 |
| 2025-07-09 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | 720 |
| 2025-07-08 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 411 |
| 2025-07-07 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 100 |
| 2025-07-04 | 102.00 | 102.00 | 99.500 | 99.500 | 99.500 | 100 |
| 2025-07-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 10 |
| 2025-07-02 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1,143 |
| 2025-07-01 | 104.00 | 105.00 | 99.000 | 105.00 | 105.00 | 219 |
| 2025-06-30 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 238 |
| 2025-06-27 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 12 |
| 2025-06-26 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 50 |
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.