Strategic Investments A/S (CPH:STRINV)
Denmark · Delayed Price · Currency is DKK 0.7100
-0.0150 (-2.07%)
Oct 15, 2025, 1:42 PM CET
Strategic Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | 4.32% | 17,382 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.70 | 0.70 | 0.70 | -13.13% | 64,279 |
| Oct 10, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.23% | 7,075 |
| Oct 9, 2025 | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -12.43% | 72,763 |
| Oct 8, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 5,372 |
| Oct 7, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.75% | 3,616 |
| Oct 6, 2025 | 0.81 | 0.91 | 0.80 | 0.91 | 0.91 | 13.04% | 11,250 |
| Oct 3, 2025 | 0.72 | 0.99 | 0.72 | 0.81 | 0.81 | 15.83% | 13,035 |
| Oct 2, 2025 | 0.65 | 0.70 | 0.65 | 0.70 | 0.70 | 7.75% | 51,722 |
| Oct 1, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.77% | 664 |
| Sep 30, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 9,743 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.76% | 10,612 |
| Sep 25, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 3.97% | 66,187 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 23, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.33% | 22,110 |
| Sep 22, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 624 |
| Sep 19, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 0.79% | 12,970 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.63 | 0.63 | 0.63 | -2.33% | 139,577 |
| Sep 17, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | - | 500 |
| Sep 16, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 3.20% | 37,300 |
| Sep 15, 2025 | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.81% | 3,000 |
| Sep 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 250 |
| Sep 11, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 10, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 15,489 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 18 |
| Sep 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 3,420 |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.33% | 150 |
| Sep 4, 2025 | 0.66 | 0.66 | 0.63 | 0.65 | 0.65 | -2.27% | 21,360 |
| Sep 3, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 5.60% | 110,893 |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 96 |
| Sep 1, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 15,426 |
| Aug 29, 2025 | 0.68 | 0.68 | 0.63 | 0.63 | 0.63 | -6.72% | 13,354 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.08% | 15,519 |
| Aug 27, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | 4.84% | 169,544 |
| Aug 26, 2025 | 0.67 | 0.67 | 0.48 | 0.62 | 0.62 | -9.49% | 205,616 |
| Aug 25, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | -2.14% | 145,895 |
| Aug 22, 2025 | 0.64 | 0.70 | 0.64 | 0.70 | 0.70 | 6.87% | 193,884 |
| Aug 21, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 0.77% | 60,200 |
| Aug 20, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 13,115 |
| Aug 19, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 1.57% | 2,015 |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | 4,274 |
| Aug 15, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.77% | 39,455 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 13, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | 0.78% | 2,050 |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 11, 2025 | 0.65 | 0.67 | 0.63 | 0.65 | 0.65 | 0.78% | 107,802 |
| Aug 8, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 9,300 |
| Aug 7, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 2.38% | 2,285 |
| Aug 6, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.33% | 1,400 |