Swiss Properties Invest A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 21 |
| 2025-06-24 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 6 |
| 2025-06-23 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 391 |
| 2025-06-20 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 301 |
| 2025-06-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0 |
| 2025-06-18 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | 300 |
| 2025-06-17 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 72 |
| 2025-06-16 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 267 |
| 2025-06-13 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 135 |
| 2025-06-12 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,831 |
| 2025-06-11 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 116 |
| 2025-06-10 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 395 |
| 2025-06-06 | 100.00 | 110.00 | 100.00 | 110.00 | 110.00 | 8,060 |
| 2025-06-04 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1,510 |
| 2025-06-03 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0 |
| 2025-06-02 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 531 |
| 2025-05-28 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 1,541 |
| 2025-05-27 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1,949 |
| 2025-05-26 | 103.00 | 104.00 | 100.00 | 104.00 | 104.00 | 10,979 |
| 2025-05-23 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 7,077 |
| 2025-05-22 | 98.500 | 100.00 | 98.500 | 100.00 | 100.00 | 573 |
| 2025-05-21 | 99.500 | 99.500 | 97.000 | 97.000 | 97.000 | 209 |
| 2025-05-20 | 97.500 | 98.000 | 97.500 | 98.000 | 98.000 | 3,021 |
| 2025-05-19 | 99.500 | 99.500 | 97.000 | 97.000 | 97.000 | 1,220 |
| 2025-05-16 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 862 |
| 2025-05-15 | 100.00 | 100.00 | 97.000 | 97.500 | 97.500 | 1,109 |
| 2025-05-14 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 1,324 |
| 2025-05-13 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 291 |
| 2025-05-12 | 99.000 | 104.00 | 98.000 | 104.00 | 104.00 | 167 |
| 2025-05-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0 |
| 2025-05-08 | 100.00 | 100.00 | 97.000 | 100.00 | 100.00 | 441 |
| 2025-05-07 | 105.00 | 105.00 | 99.000 | 102.00 | 102.00 | 1,808 |
| 2025-05-06 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 365 |
| 2025-05-05 | 105.00 | 105.00 | 102.00 | 102.00 | 102.00 | 69 |
| 2025-05-02 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 690 |
| 2025-05-01 | 105.00 | 106.00 | 98.500 | 100.00 | 100.00 | 9,280 |
| 2025-04-30 | 105.00 | 106.00 | 98.500 | 100.00 | 100.00 | 846 |
| 2025-04-29 | 102.00 | 102.00 | 94.000 | 98.000 | 98.000 | 1,991 |
| 2025-04-28 | 98.000 | 107.00 | 98.000 | 105.00 | 105.00 | 1,732 |
| 2025-04-25 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 1,906 |
| 2025-04-24 | 95.000 | 98.500 | 94.000 | 94.000 | 94.000 | 4,678 |
| 2025-04-23 | 95.000 | 95.000 | 93.500 | 94.500 | 94.500 | 1,352 |
| 2025-04-22 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 1,117 |
| 2025-04-16 | 94.000 | 94.000 | 94.000 | 94.000 | 94.000 | 1,122 |
| 2025-04-15 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 1,110 |
| 2025-04-14 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 523 |
| 2025-04-11 | 92.500 | 92.500 | 92.500 | 92.500 | 92.500 | 180 |
| 2025-04-10 | 90.000 | 91.500 | 89.000 | 91.500 | 91.500 | 5,985 |
| 2025-04-09 | 90.000 | 90.000 | 86.500 | 90.000 | 90.000 | 4,500 |
| 2025-04-08 | 92.000 | 92.000 | 86.500 | 90.000 | 90.000 | 694 |
| 2025-04-07 | 87.000 | 92.000 | 87.000 | 92.000 | 92.000 | 472 |
| 2025-04-04 | 92.000 | 92.000 | 91.000 | 91.000 | 91.000 | 157 |
| 2025-04-03 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 500 |
| 2025-04-02 | 92.000 | 92.000 | 92.000 | 92.000 | 92.000 | 30 |
| 2025-04-01 | 90.000 | 92.000 | 90.000 | 92.000 | 92.000 | 645 |
| 2025-03-31 | 91.000 | 92.500 | 89.500 | 92.500 | 92.500 | 361 |
| 2025-03-28 | 93.500 | 93.500 | 93.500 | 93.500 | 93.500 | 2 |
| 2025-03-27 | 90.000 | 94.000 | 90.000 | 94.000 | 94.000 | 175 |
| 2025-03-26 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2025-03-25 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 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.