Swiss Properties Invest A/S (CPH:SWISS)
Denmark · Delayed Price · Currency is DKK 103.00
-1.00 (-0.96%)
Jun 18, 2026, 2:17 PM CET
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | - | -0.96% | 1 |
| Jun 17, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 2,502 |
| Jun 16, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 2,833 |
| Jun 15, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 1,005 |
| Jun 12, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | - | 5,324 |
| Jun 11, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 510 |
| Jun 10, 2026 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 1,104 |
| Jun 8, 2026 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 1,670 |
| Jun 4, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - | 927 |
| Jun 3, 2026 | 103.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 2,765 |
| Jun 2, 2026 | 104.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 1,100 |
| Jun 1, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 4,367 |
| May 29, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 750 |
| May 28, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 614 |
| May 27, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 1,029 |
| May 26, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 2,629 |
| May 20, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 396 |
| May 19, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 2,275 |
| May 18, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 1,800 |
| May 13, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 3,075 |
| May 12, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 4 |
| May 11, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - | 651 |
| May 8, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | 0.99% | 182 |
| May 7, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 539 |
| May 6, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 512 |
| May 5, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 1,498 |
| May 4, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 1.98% | 2,539 |
| May 1, 2026 | 100.00 | 102.00 | 99.00 | 101.00 | 101.00 | 1.00% | 18,877 |
| Apr 30, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.50% | 300 |
| Apr 29, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - | 1,337 |
| Apr 28, 2026 | 99.50 | 103.00 | 99.50 | 99.50 | 99.50 | - | 8,665 |
| Apr 27, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | -3.40% | 4,913 |
| Apr 24, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 600 |
| Apr 23, 2026 | 100.00 | 103.00 | 99.00 | 103.00 | 103.00 | 3.00% | 1,230 |
| Apr 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 490 |
| Apr 21, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 1.52% | 6,131 |
| Apr 20, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -1.01% | 218 |
| Apr 17, 2026 | 99.00 | 99.50 | 99.00 | 99.50 | 99.50 | 0.51% | 159 |
| Apr 16, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | 1.02% | 3,139 |
| Apr 15, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 1,159 |
| Apr 14, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | 690 |
| Apr 13, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 48 |
| Apr 9, 2026 | 96.50 | 100.00 | 96.50 | 100.00 | 100.00 | - | 242 |
| Apr 8, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 2.04% | 3,171 |
| Apr 7, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.97% | 253 |
| Apr 1, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | 3.06% | 826 |
| Mar 30, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.08% | 2,625 |
| 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 |