Strategic Investments A/S (CPH:STRINV)
Denmark · Delayed Price · Currency is DKK 0.6800
-0.0200 (-2.86%)
Nov 6, 2025, 4:54 PM CET
Strategic Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -2.86% | 14,838 |
| Nov 5, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 7,137 |
| Nov 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -2.86% | 86 |
| Nov 3, 2025 | 0.70 | 0.70 | 0.68 | 0.70 | 0.70 | - | 8,867 |
| Oct 31, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 6.06% | 63,705 |
| Oct 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Oct 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | 1,215 |
| Oct 28, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 2.33% | 88,631 |
| Oct 27, 2025 | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -2.27% | 42,967 |
| Oct 24, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.49% | 24,926 |
| Oct 23, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | 0.67 | -6.29% | 73,798 |
| Oct 22, 2025 | 0.69 | 0.72 | 0.67 | 0.72 | 0.72 | 4.38% | 18,910 |
| Oct 21, 2025 | 0.67 | 0.69 | 0.65 | 0.69 | 0.69 | 3.01% | 82,933 |
| Oct 20, 2025 | 0.64 | 0.68 | 0.63 | 0.67 | 0.67 | - | 105,560 |
| Oct 17, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -6.34% | 60,467 |
| Oct 16, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 11 |
| Oct 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.07% | 389 |
| 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 |