Swiss Properties Invest A/S (CPH:SWISS)
Denmark · Delayed Price · Currency is DKK 99.50
-1.50 (-1.49%)
Dec 30, 2025, 12:01 PM CET
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 100.00 | 102.00 | 99.00 | 99.50 | 99.50 | -1.49% | 684 |
| Dec 29, 2025 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | 3.59% | 55 |
| Dec 23, 2025 | 101.00 | 103.00 | 97.50 | 97.50 | 97.50 | 0.52% | 7,643 |
| Dec 22, 2025 | 104.00 | 104.00 | 97.00 | 97.00 | 97.00 | -6.73% | 3,729 |
| Dec 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 572 |
| Dec 18, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 130 |
| Dec 17, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -2.80% | 2,106 |
| Dec 16, 2025 | 109.00 | 110.00 | 103.00 | 107.00 | 107.00 | 1.90% | 1,677 |
| Dec 15, 2025 | 102.00 | 105.00 | 101.00 | 105.00 | 105.00 | 1.94% | 1,687 |
| Dec 11, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - | 1,206 |
| Dec 10, 2025 | 105.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 2,232 |
| Dec 9, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | - | 81 |
| Dec 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 5 |
| Dec 5, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 659 |
| Dec 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 60 |
| Dec 3, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | -0.95% | 221 |
| Dec 2, 2025 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 1,659 |
| Dec 1, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 6 |
| Nov 28, 2025 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | - | 342 |
| Nov 27, 2025 | 105.00 | 105.00 | 101.00 | 105.00 | 105.00 | - | 744 |
| Nov 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | 190 |
| Nov 25, 2025 | 104.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 2,682 |
| Nov 24, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 10 |
| Nov 21, 2025 | 102.00 | 102.00 | 101.00 | 102.00 | 102.00 | -0.97% | 638 |
| Nov 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | 94 |
| Nov 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 390 |
| Nov 18, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 1,046 |
| Nov 14, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 1,200 |
| Nov 13, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1 |
| Nov 12, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 250 |
| Nov 11, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 260 |
| Nov 10, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 10 |
| Nov 7, 2025 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | -0.96% | 1,755 |
| Nov 5, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | -1.89% | 1,665 |
| Nov 4, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | 2,435 |
| Nov 3, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 3,175 |
| Oct 31, 2025 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | -0.94% | 2,167 |
| Oct 30, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 475 |
| Oct 29, 2025 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 3,039 |
| Oct 28, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 11 |
| Oct 27, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 100 |
| Oct 22, 2025 | 100.00 | 102.00 | 98.50 | 102.00 | 102.00 | 2.00% | 519 |
| Oct 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 40 |
| Oct 20, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 80 |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 2 |
| Oct 16, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | 7 |
| Oct 14, 2025 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -1.94% | 651 |
| Oct 10, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1 |
| Oct 9, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 194 |
| Oct 8, 2025 | 101.00 | 101.00 | 98.50 | 101.00 | 101.00 | 2.54% | 444 |