Strategic Partners A/S (CPH:STRAP)
Denmark · Delayed Price · Currency is DKK 1,055.00
-35.00 (-3.21%)
At close: Aug 11, 2025
Strategic Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | -3.21% | 22 |
| Aug 8, 2025 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.46% | 7 |
| Aug 7, 2025 | 1,050.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | -1.36% | 13 |
| Aug 6, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2 |
| Aug 5, 2025 | 1,050.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | -2.22% | 5 |
| Aug 1, 2025 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 11 |
| Jul 31, 2025 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 6.57% | 12 |
| Jul 30, 2025 | 1,060.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,065.00 | -7.39% | 15 |
| Jul 29, 2025 | 1,075.00 | 1,150.00 | 1,070.00 | 1,150.00 | 1,150.00 | 7.48% | 19 |
| Jul 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.55% | 17 |
| Jul 25, 2025 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 6.02% | 2 |
| Jul 24, 2025 | 1,145.00 | 1,145.00 | 1,060.00 | 1,080.00 | 1,080.00 | -4.85% | 11 |
| Jul 23, 2025 | 1,055.00 | 1,135.00 | 1,055.00 | 1,135.00 | 1,135.00 | 5.09% | 29 |
| Jul 21, 2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | -9.62% | 12 |
| Jul 18, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 12.74% | 1 |
| Jul 17, 2025 | 1,060.00 | 1,190.00 | 1,060.00 | 1,060.00 | 1,060.00 | -8.23% | 24 |
| Jul 15, 2025 | 1,050.00 | 1,165.00 | 1,045.00 | 1,155.00 | 1,155.00 | -6.48% | 8 |
| Jul 14, 2025 | 1,010.00 | 1,235.00 | 1,010.00 | 1,235.00 | 1,235.00 | 18.75% | 4 |
| Jul 11, 2025 | 1,180.00 | 1,190.00 | 1,040.00 | 1,040.00 | 1,040.00 | -12.97% | 20 |
| Jul 10, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.70% | 43 |
| Jul 9, 2025 | 1,040.00 | 1,205.00 | 996.00 | 1,175.00 | 1,175.00 | 2.17% | 89 |
| Jul 8, 2025 | 1,005.00 | 1,300.00 | 1,005.00 | 1,150.00 | 1,150.00 | 14.43% | 692 |
| Jul 7, 2025 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | -3.83% | 254 |
| Jul 4, 2025 | 980.00 | 1,045.00 | 980.00 | 1,045.00 | 1,045.00 | 4.50% | 2 |
| Jul 3, 2025 | 974.00 | 1,000.00 | 974.00 | 1,000.00 | 1,000.00 | - | 24 |
| Jul 2, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 7 |
| Jul 1, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5 |
| Jun 30, 2025 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 15 |
| Jun 27, 2025 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 0.50% | 10 |
| Jun 26, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2.55% | 2 |
| Jun 24, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - | 8 |
| Jun 23, 2025 | 986.00 | 986.00 | 980.00 | 980.00 | 980.00 | - | 3 |
| Jun 17, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -1.01% | 33 |
| Jun 16, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | - | 50 |
| Jun 13, 2025 | 990.00 | 990.00 | 990.00 | 990.00 | 990.00 | -3.88% | 1 |
| Jun 12, 2025 | 978.00 | 1,030.00 | 974.00 | 1,030.00 | 1,030.00 | 1.48% | 61 |
| Jun 11, 2025 | 1,015.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | -2.40% | 40 |
| Jun 10, 2025 | 1,005.00 | 1,040.00 | 986.00 | 1,040.00 | 1,040.00 | 2.46% | 34 |
| Jun 4, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 0.50% | 1 |
| Jun 3, 2025 | 1,035.00 | 1,050.00 | 972.00 | 1,010.00 | 1,010.00 | -2.88% | 122 |
| Jun 2, 2025 | 954.00 | 1,060.00 | 954.00 | 1,040.00 | 1,040.00 | 4.84% | 48 |
| May 28, 2025 | 982.00 | 1,075.00 | 982.00 | 992.00 | 992.00 | -1.29% | 12 |
| May 27, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | -6.94% | 1 |
| May 23, 2025 | 1,085.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | -0.46% | 65 |
| May 22, 2025 | 1,080.00 | 1,085.00 | 1,040.00 | 1,085.00 | 1,085.00 | 4.33% | 65 |
| May 21, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -3.70% | 19 |
| May 20, 2025 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,080.00 | 3.85% | 6 |
| May 19, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.48% | 3 |
| May 16, 2025 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 1 |
| May 15, 2025 | 1,045.00 | 1,085.00 | 1,045.00 | 1,045.00 | 1,045.00 | - | 10 |