UK markets closed

Strategic Investments A/S (STRINV.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
1.20000.0000 (0.00%)
At close: 09:00AM CEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.20001.20001.20001.20001.200079
29 Apr 20241.20001.20001.17001.20001.200085,693
29 Apr 20240.02 Dividend
26 Apr 20241.17001.17001.14001.14001.1200376
25 Apr 20241.14001.17001.14001.17001.1495209,594
24 Apr 20241.14001.15001.14001.14001.120025,441
23 Apr 20241.12001.18001.12001.14001.1200139,934
22 Apr 20241.09001.11001.09001.11001.09054,929
19 Apr 20241.16001.16001.11001.13001.1102111,009
18 Apr 20241.13001.18001.12001.15001.1298108,260
17 Apr 20241.15001.18001.11001.11001.090550,767
16 Apr 20241.15001.15001.15001.15001.1298255
15 Apr 20241.17001.17001.17001.17001.1495-
12 Apr 20241.12001.19001.12001.17001.1495688
11 Apr 20241.19001.19001.19001.19001.169126,510
10 Apr 20241.19001.19001.19001.19001.16913,185
09 Apr 20241.20001.20001.20001.20001.1789100
08 Apr 20241.17001.17001.17001.17001.1495-
05 Apr 20241.19001.19001.17001.17001.14955,913
04 Apr 20241.25001.25001.21001.21001.18882,865
03 Apr 20241.17001.20001.17001.17001.14956,513
02 Apr 20241.21001.22001.19001.19001.16915,188
27 Mar 20241.17001.19001.16001.17001.1495150,441
26 Mar 20241.16001.20001.16001.17001.149588,864
25 Mar 20241.21001.21001.17001.20001.178959,912
22 Mar 20241.28001.28001.20001.20001.1789205,150
21 Mar 20241.23001.29001.20001.29001.2674143,498
20 Mar 20241.18001.19001.18001.19001.16913,247
19 Mar 20241.16001.16001.16001.16001.1396-
18 Mar 20241.19001.19001.16001.16001.139611,561
15 Mar 20241.22001.22001.19001.19001.1691135,941
14 Mar 20241.22001.22001.19001.21001.188848,137
13 Mar 20241.22001.25001.22001.22001.198657,003
12 Mar 20241.22001.23001.22001.22001.198655,955
11 Mar 20241.19001.22001.19001.22001.19866,838
08 Mar 20241.25001.25001.22001.22001.198615,957
07 Mar 20241.23001.26001.23001.26001.23799,627
06 Mar 20241.24001.25001.23001.23001.208414,953
05 Mar 20241.29001.30001.28001.29001.2674125,291
04 Mar 20241.30001.30001.27001.27001.24772,940
01 Mar 20241.30001.30001.26001.26001.23794,746
29 Feb 20241.27001.27001.27001.27001.247713,146
28 Feb 20241.26001.26001.26001.26001.2379-
27 Feb 20241.26001.26001.26001.26001.23796,200
26 Feb 20241.27001.27001.27001.27001.2477361
23 Feb 20241.27001.27001.27001.27001.247725
22 Feb 20241.30001.30001.26001.27001.247726,514
21 Feb 20241.26001.26001.26001.26001.2379100
20 Feb 20241.30001.30001.26001.26001.23791,496
19 Feb 20241.30001.30001.30001.30001.2772500
16 Feb 20241.28001.31001.27001.27001.247714,052
15 Feb 20241.28001.31001.28001.31001.28705,224
14 Feb 20241.29001.29001.28001.28001.25753,483
13 Feb 20241.29001.29001.29001.29001.2674-
12 Feb 20241.29001.29001.29001.29001.26743,627
09 Feb 20241.31001.31001.31001.31001.28702,000
08 Feb 20241.31001.31001.31001.31001.28706,150
07 Feb 20241.31001.31001.31001.31001.2870393
06 Feb 20241.31001.31001.28001.28001.2575600
05 Feb 20241.30001.31001.29001.31001.287024,570
02 Feb 20241.31001.31001.30001.30001.277220,011
01 Feb 20241.11001.30001.11001.30001.2772104,246
31 Jan 20241.28001.28001.28001.28001.2575777
30 Jan 20241.28001.32001.28001.32001.296829,055
29 Jan 20241.30001.30001.26001.29001.267457,850
26 Jan 20241.23001.31001.23001.27001.247751,073
25 Jan 20241.25001.25001.24001.24001.218222,100
24 Jan 20241.25001.25001.25001.25001.228120
23 Jan 20241.28001.32001.25001.25001.22817,638
22 Jan 20241.29001.29001.29001.29001.2674-
19 Jan 20241.31001.32001.29001.29001.26744,010
18 Jan 20241.31001.31001.31001.31001.28701,000
17 Jan 20241.32001.32001.32001.32001.29682,000
16 Jan 20241.32001.32001.32001.32001.29689,500
15 Jan 20241.32001.32001.32001.32001.29681,000
12 Jan 20241.29001.29001.29001.29001.2674-
11 Jan 20241.32001.32001.29001.29001.26747,350
10 Jan 20241.28001.30001.28001.30001.27725,528
09 Jan 20241.29001.29001.28001.29001.2674511
08 Jan 20241.30001.30001.28001.28001.25751,520
05 Jan 20241.32001.32001.29001.29001.26742,217
04 Jan 20241.32001.32001.29001.29001.26742,304
03 Jan 20241.28001.31001.28001.31001.28707,945
02 Jan 20241.30001.33001.29001.29001.267449,936
29 Dec 20231.32001.32001.28001.30001.277214,888
28 Dec 20231.28001.28001.28001.28001.257592,475
27 Dec 20231.28001.32001.28001.28001.25755,685
22 Dec 20231.29001.29001.29001.29001.2674-
21 Dec 20231.32001.32001.29001.29001.2674235
20 Dec 20231.28001.30001.28001.30001.27723,819
19 Dec 20231.29001.29001.29001.29001.26742,000
18 Dec 20231.30001.30001.28001.30001.27722,236
15 Dec 20231.25001.25001.25001.25001.228111,526
14 Dec 20231.28001.28001.26001.26001.23798,628
13 Dec 20231.25001.26001.25001.25001.22811,760
12 Dec 20231.28001.28001.25001.25001.22815,328
11 Dec 20231.30001.30001.27001.27001.24774,946
08 Dec 20231.27001.30001.27001.30001.27722,500
07 Dec 20231.26001.29001.25001.27001.247774,119
06 Dec 20231.28001.28001.25001.25001.2281321
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...