Swiss Properties Invest A/S (CPH:SWISS)
Denmark · Delayed Price · Currency is DKK 102.00
+1.00 (0.99%)
May 8, 2026, 12:29 PM CET
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 142 |
| 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 |
| 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 |