Sparinvest SICAV - Securus (CPH:SSISEURR)
Denmark · Delayed Price · Currency is DKK · Price in EUR 174.25
0.00 (0.00%)
At close: Aug 4, 2025
CPH:SSISEURR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 174.10 | 174.25 | 174.10 | 174.25 | 174.25 | -0.54% | 111 |
| Jul 30, 2025 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 0.03% | 22 |
| Jul 28, 2025 | 175.10 | 175.15 | 175.10 | 175.15 | 175.15 | 0.34% | 221 |
| Jul 25, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 0.20% | 154 |
| Jul 22, 2025 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | 0.29% | 8 |
| Jul 8, 2025 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.06% | 56 |
| Jul 2, 2025 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | 0.29% | 10 |
| Jun 26, 2025 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.23% | 17 |
| Jun 19, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | -0.46% | 16 |
| Jun 12, 2025 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 0.03% | 1 |
| Jun 6, 2025 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | -0.03% | 1 |
| Jun 4, 2025 | 173.45 | 173.50 | 173.45 | 173.50 | 173.50 | 0.55% | 65 |
| May 23, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | -0.35% | 24 |
| May 14, 2025 | 172.95 | 173.15 | 172.95 | 173.15 | 173.15 | -0.14% | 71 |
| May 12, 2025 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.73% | 109 |
| May 8, 2025 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | 0.82% | 1 |
| Apr 30, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0.35% | 6 |
| Apr 25, 2025 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | 0.62% | 44 |
| Apr 24, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -0.24% | 11 |
| Apr 23, 2025 | 169.30 | 169.50 | 169.30 | 169.50 | 169.50 | -2.16% | 496 |
| Mar 27, 2025 | 173.25 | 173.25 | 173.25 | 173.25 | 173.25 | -0.03% | 4 |
| Mar 24, 2025 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 0.90% | 2 |
| Mar 14, 2025 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | -0.43% | 2 |
| Mar 10, 2025 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -1.00% | 12 |
| Mar 5, 2025 | 174.25 | 174.25 | 174.25 | 174.25 | 174.25 | -0.80% | 24 |
| Mar 4, 2025 | 175.65 | 175.65 | 175.65 | 175.65 | 175.65 | -0.59% | 12 |
| Feb 27, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | -0.23% | 39 |
| Feb 21, 2025 | 177.05 | 177.10 | 177.05 | 177.10 | 177.10 | - | 10 |