Sparinvest SICAV - Securus (CPH:SSISDKKR)
Denmark · Delayed Price · Currency is DKK 1,351.80
-4.20 (-0.31%)
At close: Mar 6, 2026
CPH:SSISDKKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.06% | 115 |
| Mar 6, 2026 | 1,351.20 | 1,355.60 | 1,351.20 | 1,351.80 | 1,351.80 | -0.31% | 993 |
| Mar 5, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.04% | 151 |
| Mar 4, 2026 | 1,355.40 | 1,355.40 | 1,355.40 | 1,355.40 | 1,355.40 | 0.37% | 21 |
| Mar 3, 2026 | 1,350.40 | 1,350.40 | 1,350.40 | 1,350.40 | 1,350.40 | -0.95% | 6 |
| Feb 27, 2026 | 1,363.40 | 1,363.40 | 1,363.40 | 1,363.40 | 1,363.40 | 0.13% | 2 |
| Feb 20, 2026 | 1,361.60 | 1,361.60 | 1,361.60 | 1,361.60 | 1,361.60 | 0.10% | 10 |
| Feb 19, 2026 | 1,360.20 | 1,360.20 | 1,360.20 | 1,360.20 | 1,360.20 | 0.03% | 19 |
| Feb 18, 2026 | 1,359.60 | 1,359.80 | 1,359.60 | 1,359.80 | 1,359.80 | 0.25% | 59 |
| Feb 17, 2026 | 1,356.80 | 1,356.80 | 1,356.40 | 1,356.40 | 1,356.40 | -0.03% | 229 |
| Feb 16, 2026 | 1,356.80 | 1,356.80 | 1,356.80 | 1,356.80 | 1,356.80 | 0.18% | 301 |
| Feb 13, 2026 | 1,354.40 | 1,354.40 | 1,354.40 | 1,354.40 | 1,354.40 | 0.47% | 75 |
| Feb 6, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.59% | 50 |
| Feb 3, 2026 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 1,356.00 | 0.59% | 1 |
| Feb 2, 2026 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | -0.37% | 148 |
| Jan 28, 2026 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 0.04% | 68 |
| Jan 22, 2026 | 1,353.00 | 1,353.00 | 1,352.40 | 1,352.40 | 1,352.40 | 0.37% | 33 |
| Jan 21, 2026 | 1,346.80 | 1,347.40 | 1,346.80 | 1,347.40 | 1,347.40 | -0.58% | 27 |
| Jan 20, 2026 | 1,355.20 | 1,355.20 | 1,355.20 | 1,355.20 | 1,355.20 | 0.18% | 562 |
| Jan 19, 2026 | 1,352.80 | 1,352.80 | 1,352.80 | 1,352.80 | 1,352.80 | -0.43% | 67 |
| Jan 16, 2026 | 1,358.60 | 1,358.60 | 1,358.60 | 1,358.60 | 1,358.60 | 0.10% | 1 |
| Jan 15, 2026 | 1,357.20 | 1,357.20 | 1,357.20 | 1,357.20 | 1,357.20 | 0.49% | 1 |
| Jan 8, 2026 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | 1,350.60 | -0.47% | 27 |
| Jan 7, 2026 | 1,356.80 | 1,357.00 | 1,356.80 | 1,357.00 | 1,357.00 | 0.61% | 153 |
| Jan 6, 2026 | 1,348.80 | 1,348.80 | 1,348.80 | 1,348.80 | 1,348.80 | 0.22% | 865 |
| Jan 5, 2026 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 1,345.80 | 0.27% | 1,184 |
| Jan 2, 2026 | 1,346.00 | 1,346.00 | 1,342.20 | 1,342.20 | 1,342.20 | 0.19% | 152 |
| Dec 30, 2025 | 1,339.40 | 1,339.60 | 1,339.40 | 1,339.60 | 1,339.60 | 0.19% | 121 |
| Dec 23, 2025 | 1,340.60 | 1,340.60 | 1,337.00 | 1,337.00 | 1,337.00 | 0.07% | 70 |
| Dec 22, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.33% | 19 |
| Dec 18, 2025 | 1,331.60 | 1,331.60 | 1,331.60 | 1,331.60 | 1,331.60 | -0.15% | 121 |
| Dec 17, 2025 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | 1,333.60 | -0.15% | 16 |
| Dec 15, 2025 | 1,336.00 | 1,336.00 | 1,335.60 | 1,335.60 | 1,335.60 | -0.15% | 269 |
| Dec 4, 2025 | 1,337.60 | 1,337.60 | 1,337.60 | 1,337.60 | 1,337.60 | 0.03% | 21 |
| Dec 3, 2025 | 1,337.20 | 1,337.20 | 1,337.20 | 1,337.20 | 1,337.20 | -0.40% | 187 |
| Dec 2, 2025 | 1,337.00 | 1,342.60 | 1,337.00 | 1,342.60 | 1,342.60 | 0.37% | 174 |
| Nov 27, 2025 | 1,337.80 | 1,337.80 | 1,337.60 | 1,337.60 | 1,337.60 | 0.63% | 1,817 |
| Nov 21, 2025 | 1,323.20 | 1,329.20 | 1,323.20 | 1,329.20 | 1,329.20 | -0.30% | 541 |
| Nov 20, 2025 | 1,332.20 | 1,333.20 | 1,332.20 | 1,333.20 | 1,333.20 | 0.45% | 312 |
| Nov 18, 2025 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | 1,327.20 | -0.54% | 16 |
| Nov 17, 2025 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | 1,334.40 | -0.37% | 8 |
| Nov 13, 2025 | 1,341.60 | 1,345.60 | 1,339.40 | 1,339.40 | 1,339.40 | -0.31% | 93 |
| Nov 12, 2025 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 1,343.60 | 0.27% | 91 |
| Nov 11, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.22% | 579 |
| Nov 10, 2025 | 1,337.00 | 1,343.00 | 1,337.00 | 1,343.00 | 1,343.00 | - | 808 |
| Nov 4, 2025 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.18% | 130 |
| Nov 3, 2025 | 1,345.40 | 1,345.40 | 1,345.40 | 1,345.40 | 1,345.40 | -0.25% | 303 |
| Oct 29, 2025 | 1,348.80 | 1,348.80 | 1,348.80 | 1,348.80 | 1,348.80 | 0.54% | 183 |
| Oct 28, 2025 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 1,341.60 | 0.33% | 14 |
| Oct 24, 2025 | 1,337.20 | 1,337.20 | 1,337.20 | 1,337.20 | 1,337.20 | 0.18% | 281 |