Swiss Properties Invest A/S (CPH:SWISS)
Denmark · Delayed Price · Currency is DKK 96.00
-3.50 (-3.52%)
At close: Mar 27, 2026
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -3.52% | 100 |
| Mar 26, 2026 | 96.00 | 100.00 | 96.00 | 99.50 | 99.50 | 3.65% | 3,111 |
| Mar 25, 2026 | 97.00 | 97.00 | 88.00 | 96.00 | 96.00 | -0.52% | 9,151 |
| Mar 24, 2026 | 98.50 | 99.00 | 96.50 | 96.50 | 96.50 | -2.03% | 1,097 |
| Mar 23, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - | 400 |
| Mar 20, 2026 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | -1.50% | 683 |
| Mar 19, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 1,814 |
| Mar 18, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 50 |
| Mar 17, 2026 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | -3.85% | 1,503 |
| Mar 16, 2026 | 97.50 | 110.00 | 97.50 | 104.00 | 104.00 | 7.22% | 12,130 |
| Mar 13, 2026 | 99.00 | 99.00 | 97.00 | 97.00 | 97.00 | -3.00% | 2,500 |
| Mar 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 199 |
| Mar 9, 2026 | 101.00 | 101.00 | 98.50 | 101.00 | 101.00 | - | 315 |
| Mar 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 100 |
| Mar 4, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 767 |
| Mar 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 10 |
| Mar 2, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 210 |
| Feb 25, 2026 | 99.50 | 101.00 | 99.50 | 101.00 | 101.00 | - | 110 |
| Feb 24, 2026 | 105.00 | 105.00 | 101.00 | 101.00 | 101.00 | -1.94% | 1,223 |
| Feb 23, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 2,213 |
| Feb 20, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.01% | 100 |
| Feb 19, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | 125 |
| Feb 17, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | 2.04% | 473 |
| Feb 16, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 104 |
| Feb 13, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 104 |
| Feb 12, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 3.09% | 300 |
| Feb 11, 2026 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 6,995 |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 250 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1 |
| Feb 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | 122 |
| Feb 4, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 624 |
| Feb 2, 2026 | 98.50 | 100.00 | 98.00 | 100.00 | 100.00 | - | 2,328 |
| Jan 30, 2026 | 98.50 | 100.00 | 98.00 | 100.00 | 100.00 | - | 2,079 |
| Jan 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 776 |
| Jan 28, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,276 |
| Jan 27, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 1,595 |
| Jan 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 49 |
| Jan 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 200 |
| Jan 22, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 2,895 |
| Jan 21, 2026 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,481 |
| Jan 20, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.98% | 11,016 |
| Jan 19, 2026 | 102.00 | 102.00 | 98.50 | 101.00 | 101.00 | -0.98% | 7,562 |
| Jan 16, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 2,033 |
| Jan 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 700 |
| Jan 14, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 1,094 |
| Jan 13, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 3,652 |
| Jan 12, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 135 |
| Jan 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 492 |
| Jan 8, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,783 |
| Jan 7, 2026 | 103.00 | 103.00 | 99.50 | 103.00 | 103.00 | - | 972 |