Sparinvest SICAV - Securus (CPH:SSISDKKR)
Denmark · Delayed Price · Currency is DKK 1,314.00
0.00 (0.00%)
At close: Aug 5, 2025
CPH:SSISDKKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.63% | 382 |
| Jul 25, 2025 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | 1,305.80 | -0.06% | 8 |
| Jul 21, 2025 | 1,306.60 | 1,306.60 | 1,306.60 | 1,306.60 | 1,306.60 | 0.17% | 17 |
| Jul 17, 2025 | 1,304.40 | 1,304.40 | 1,304.40 | 1,304.40 | 1,304.40 | 0.34% | 69 |
| Jul 14, 2025 | 1,300.20 | 1,300.20 | 1,300.00 | 1,300.00 | 1,300.00 | -0.28% | 117 |
| Jul 10, 2025 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 1,303.60 | 0.29% | 10 |
| Jul 8, 2025 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | 1,299.80 | -0.47% | 69 |
| Jul 3, 2025 | 1,305.40 | 1,306.00 | 1,305.40 | 1,306.00 | 1,306.00 | 0.65% | 484 |
| Jul 2, 2025 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 0.48% | 12 |
| Jun 23, 2025 | 1,291.40 | 1,291.40 | 1,291.40 | 1,291.40 | 1,291.40 | -0.02% | 20 |
| Jun 19, 2025 | 1,291.60 | 1,291.60 | 1,291.60 | 1,291.60 | 1,291.60 | -0.68% | 39 |
| Jun 13, 2025 | 1,295.80 | 1,300.40 | 1,295.80 | 1,300.40 | 1,300.40 | 0.26% | 306 |
| Jun 12, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -0.77% | 12 |
| Jun 11, 2025 | 1,301.20 | 1,307.00 | 1,301.20 | 1,307.00 | 1,307.00 | 0.52% | 217 |
| Jun 10, 2025 | 1,300.20 | 1,300.20 | 1,300.20 | 1,300.20 | 1,300.20 | 0.17% | 10 |
| Jun 6, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0.08% | 13 |
| May 28, 2025 | 1,301.60 | 1,301.60 | 1,296.00 | 1,297.00 | 1,297.00 | 0.22% | 153 |
| May 27, 2025 | 1,294.20 | 1,294.20 | 1,294.20 | 1,294.20 | 1,294.20 | 0.14% | 18 |
| May 26, 2025 | 1,292.40 | 1,292.40 | 1,292.40 | 1,292.40 | 1,292.40 | -0.28% | 8 |
| May 22, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 0.08% | 76 |
| May 21, 2025 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.34% | 12 |
| May 20, 2025 | 1,299.40 | 1,299.40 | 1,299.40 | 1,299.40 | 1,299.40 | -0.15% | 20 |
| May 19, 2025 | 1,301.40 | 1,301.40 | 1,301.40 | 1,301.40 | 1,301.40 | 0.54% | 19 |
| May 15, 2025 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | 1,294.40 | -0.11% | 10 |
| May 13, 2025 | 1,295.80 | 1,295.80 | 1,295.80 | 1,295.80 | 1,295.80 | -0.20% | 21 |
| May 12, 2025 | 1,296.60 | 1,298.40 | 1,296.60 | 1,298.40 | 1,298.40 | 0.62% | 154 |
| May 7, 2025 | 1,290.40 | 1,290.40 | 1,290.40 | 1,290.40 | 1,290.40 | 0.45% | 181 |
| May 5, 2025 | 1,284.60 | 1,284.60 | 1,284.60 | 1,284.60 | 1,284.60 | -0.48% | 20 |
| May 2, 2025 | 1,283.20 | 1,290.80 | 1,283.20 | 1,290.80 | 1,290.80 | 0.97% | 387 |
| Apr 30, 2025 | 1,278.40 | 1,278.40 | 1,278.40 | 1,278.40 | 1,278.40 | 0.20% | 80 |
| Apr 28, 2025 | 1,274.80 | 1,275.80 | 1,274.80 | 1,275.80 | 1,275.80 | 0.57% | 92 |
| Apr 24, 2025 | 1,267.20 | 1,268.60 | 1,266.60 | 1,268.60 | 1,268.60 | -0.50% | 102 |
| Apr 23, 2025 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.66% | 117 |
| Apr 16, 2025 | 1,266.60 | 1,266.60 | 1,266.60 | 1,266.60 | 1,266.60 | -0.22% | 7 |
| Apr 15, 2025 | 1,264.20 | 1,269.40 | 1,264.20 | 1,269.40 | 1,269.40 | 0.59% | 324 |
| Apr 14, 2025 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | -0.30% | 322 |
| Apr 10, 2025 | 1,265.80 | 1,265.80 | 1,265.80 | 1,265.80 | 1,265.80 | 1.87% | 19 |
| Apr 9, 2025 | 1,243.60 | 1,246.40 | 1,242.60 | 1,242.60 | 1,242.60 | -1.41% | 708 |
| Apr 8, 2025 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 1,260.40 | 0.67% | 159 |
| Apr 7, 2025 | 1,243.60 | 1,252.00 | 1,243.60 | 1,252.00 | 1,252.00 | -2.19% | 179 |
| Apr 3, 2025 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.70% | 31 |
| Mar 31, 2025 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | -0.54% | 41 |
| Mar 28, 2025 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | -0.06% | 9 |
| Mar 27, 2025 | 1,296.80 | 1,296.80 | 1,296.80 | 1,296.80 | 1,296.80 | -0.06% | 38 |
| Mar 25, 2025 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 1,297.60 | 0.06% | 55 |
| Mar 24, 2025 | 1,296.80 | 1,296.80 | 1,296.80 | 1,296.80 | 1,296.80 | 0.15% | 80 |
| Mar 20, 2025 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | -0.09% | 358 |
| Mar 18, 2025 | 1,296.40 | 1,296.40 | 1,291.00 | 1,296.00 | 1,296.00 | 0.09% | 45 |
| Mar 17, 2025 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | 1,294.80 | 0.79% | 320 |
| Mar 13, 2025 | 1,285.60 | 1,285.60 | 1,284.60 | 1,284.60 | 1,284.60 | -0.06% | 331 |