Strategic Partners A/S (CPH:STRAP)
Denmark
· Delayed Price · Currency is DKK 580.00
0.00 (0.00%)
Mar 4, 2026, 10:23 AM CET
Strategic Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 580.00 | 580.00 | 580.00 | 580.00 | 580.00 | 3.20% | 9 |
| Mar 2, 2026 | 564.00 | 566.00 | 562.00 | 562.00 | 562.00 | -9.94% | 55 |
| Feb 24, 2026 | 624.00 | 624.00 | 624.00 | 624.00 | 624.00 | 5.76% | 10 |
| Feb 23, 2026 | 572.00 | 590.00 | 564.00 | 590.00 | 590.00 | -1.67% | 3 |
| Feb 20, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 6.01% | 1 |
| Feb 19, 2026 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -11.01% | 2 |
| Feb 18, 2026 | 562.00 | 636.00 | 562.00 | 636.00 | 636.00 | 13.17% | 12 |
| Feb 13, 2026 | 562.00 | 562.00 | 562.00 | 562.00 | 562.00 | -6.33% | 11 |
| Feb 10, 2026 | 582.00 | 600.00 | 582.00 | 600.00 | 600.00 | 4.90% | 6 |
| Feb 9, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | - | 1 |
| Feb 6, 2026 | 580.00 | 582.00 | 554.00 | 572.00 | 572.00 | -1.72% | 165 |
| Feb 5, 2026 | 572.00 | 582.00 | 570.00 | 582.00 | 582.00 | 1.75% | 29 |
| Feb 4, 2026 | 578.00 | 578.00 | 572.00 | 572.00 | 572.00 | -4.98% | 27 |
| Feb 3, 2026 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | -7.38% | 1 |
| Jan 30, 2026 | 652.00 | 652.00 | 650.00 | 650.00 | 650.00 | -0.31% | 8 |
| Jan 29, 2026 | 652.00 | 652.00 | 652.00 | 652.00 | 652.00 | -3.26% | 14 |
| Jan 28, 2026 | 608.00 | 698.00 | 608.00 | 674.00 | 674.00 | -3.71% | 25 |
| Jan 27, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -0.57% | 11 |
| Jan 23, 2026 | 670.00 | 714.00 | 670.00 | 704.00 | 704.00 | -1.40% | 10 |
| Jan 22, 2026 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | 6.57% | 1 |
| Jan 21, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 2 |
| Jan 20, 2026 | 620.00 | 698.00 | 620.00 | 670.00 | 670.00 | -6.42% | 47 |
| Jan 16, 2026 | 686.00 | 718.00 | 686.00 | 716.00 | 716.00 | 0.85% | 15 |
| Jan 15, 2026 | 686.00 | 710.00 | 682.00 | 710.00 | 710.00 | -0.56% | 5 |
| Jan 14, 2026 | 718.00 | 718.00 | 684.00 | 714.00 | 714.00 | 4.39% | 3 |
| Jan 13, 2026 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | -7.32% | 4 |
| Jan 12, 2026 | 686.00 | 738.00 | 686.00 | 738.00 | 738.00 | - | 7 |
| Jan 9, 2026 | 664.00 | 738.00 | 664.00 | 738.00 | 738.00 | - | 4 |
| Jan 8, 2026 | 736.00 | 738.00 | 736.00 | 738.00 | 738.00 | - | 9 |
| Jan 7, 2026 | 718.00 | 738.00 | 698.00 | 738.00 | 738.00 | 1.37% | 82 |
| Jan 6, 2026 | 736.00 | 736.00 | 654.00 | 728.00 | 728.00 | -1.36% | 36 |
| Jan 2, 2026 | 698.00 | 738.00 | 698.00 | 738.00 | 738.00 | 5.73% | 3 |
| Dec 30, 2025 | 654.00 | 698.00 | 654.00 | 698.00 | 698.00 | 1.75% | 50 |
| Dec 29, 2025 | 688.00 | 728.00 | 654.00 | 686.00 | 686.00 | -0.29% | 48 |
| Dec 23, 2025 | 644.00 | 698.00 | 632.00 | 688.00 | 688.00 | 5.85% | 35 |
| Dec 22, 2025 | 666.00 | 730.00 | 650.00 | 650.00 | 650.00 | -3.27% | 40 |
| Dec 19, 2025 | 672.00 | 672.00 | 672.00 | 672.00 | 672.00 | -7.95% | 2 |
| Dec 18, 2025 | 690.00 | 730.00 | 660.00 | 730.00 | 730.00 | -3.18% | 4 |
| Dec 17, 2025 | 658.00 | 754.00 | 658.00 | 754.00 | 754.00 | 11.54% | 10 |
| Dec 16, 2025 | 676.00 | 740.00 | 676.00 | 676.00 | 676.00 | -7.40% | 23 |
| Dec 15, 2025 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | -2.41% | 29 |
| Dec 12, 2025 | 662.00 | 748.00 | 660.00 | 748.00 | 748.00 | 10.00% | 51 |
| Dec 11, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -2.58% | 2 |
| Dec 10, 2025 | 698.00 | 700.00 | 698.00 | 698.00 | 698.00 | - | 127 |
| Dec 9, 2025 | 658.00 | 698.00 | 658.00 | 698.00 | 698.00 | -12.53% | 65 |
| Dec 8, 2025 | 672.00 | 798.00 | 672.00 | 798.00 | 798.00 | 9.32% | 2 |
| Dec 5, 2025 | 674.00 | 730.00 | 674.00 | 730.00 | 730.00 | -2.67% | 3 |
| Dec 3, 2025 | 656.00 | 750.00 | 656.00 | 750.00 | 750.00 | 0.27% | 94 |
| Dec 2, 2025 | 700.00 | 750.00 | 684.00 | 748.00 | 748.00 | 2.47% | 85 |
| Dec 1, 2025 | 776.00 | 776.00 | 730.00 | 730.00 | 730.00 | 1.11% | 13 |
| Nov 28, 2025 | 748.00 | 748.00 | 682.00 | 722.00 | 722.00 | 0.56% | 66 |
| Nov 27, 2025 | 702.00 | 758.00 | 702.00 | 718.00 | 718.00 | -10.25% | 64 |
| Nov 26, 2025 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 6.38% | 2 |
| Nov 25, 2025 | 700.00 | 752.00 | 700.00 | 752.00 | 752.00 | -5.76% | 52 |
| Nov 24, 2025 | 684.00 | 798.00 | 682.00 | 798.00 | 798.00 | -0.25% | 4 |
| Nov 21, 2025 | 724.00 | 804.00 | 724.00 | 800.00 | 800.00 | 6.67% | 9 |
| Nov 20, 2025 | 752.00 | 752.00 | 750.00 | 750.00 | 750.00 | - | 36 |
| Nov 19, 2025 | 782.00 | 782.00 | 724.00 | 750.00 | 750.00 | -3.85% | 16 |
| Nov 18, 2025 | 772.00 | 782.00 | 772.00 | 780.00 | 780.00 | -2.99% | 21 |
| Nov 17, 2025 | 850.00 | 850.00 | 804.00 | 804.00 | 804.00 | -3.13% | 11 |
| Nov 14, 2025 | 808.00 | 830.00 | 804.00 | 830.00 | 830.00 | -5.68% | 7 |
| Nov 13, 2025 | 810.00 | 880.00 | 808.00 | 880.00 | 880.00 | 4.27% | 25 |
| Nov 11, 2025 | 806.00 | 844.00 | 806.00 | 844.00 | 844.00 | - | 4 |
| Nov 10, 2025 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - | 2 |
| Nov 7, 2025 | 844.00 | 846.00 | 844.00 | 844.00 | 844.00 | -4.95% | 8 |
| Nov 6, 2025 | 844.00 | 888.00 | 844.00 | 888.00 | 888.00 | -6.13% | 4 |
| Nov 5, 2025 | 946.00 | 946.00 | 946.00 | 946.00 | 946.00 | 11.82% | 1 |
| Nov 4, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | -4.94% | 6 |
| Nov 3, 2025 | 830.00 | 946.00 | 830.00 | 890.00 | 890.00 | -5.72% | 6 |
| Oct 30, 2025 | 824.00 | 944.00 | 824.00 | 944.00 | 944.00 | 5.83% | 5 |
| Oct 29, 2025 | 852.00 | 892.00 | 852.00 | 892.00 | 892.00 | 4.69% | 2 |
| Oct 28, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - | 5 |
| Oct 27, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 0.24% | 3 |
| Oct 23, 2025 | 830.00 | 852.00 | 830.00 | 850.00 | 850.00 | -4.71% | 11 |
| Oct 22, 2025 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | 3.24% | 1 |
| Oct 21, 2025 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | - | 4 |
| Oct 17, 2025 | 836.00 | 864.00 | 836.00 | 864.00 | 864.00 | 4.35% | 25 |
| Oct 16, 2025 | 830.00 | 830.00 | 828.00 | 828.00 | 828.00 | -3.94% | 19 |
| Oct 15, 2025 | 928.00 | 928.00 | 822.00 | 862.00 | 862.00 | 4.36% | 6 |
| Oct 14, 2025 | 814.00 | 826.00 | 812.00 | 826.00 | 826.00 | -11.75% | 5 |
| Oct 13, 2025 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | 4.00% | 45 |
| Oct 10, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 4 |
| Oct 9, 2025 | 876.00 | 900.00 | 876.00 | 900.00 | 900.00 | 6.64% | 107 |
| Oct 8, 2025 | 842.00 | 874.00 | 842.00 | 844.00 | 844.00 | 1.44% | 23 |
| Oct 6, 2025 | 870.00 | 870.00 | 832.00 | 832.00 | 832.00 | -7.56% | 24 |
| Oct 3, 2025 | 900.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.27% | 8 |
| Oct 2, 2025 | 880.00 | 900.00 | 880.00 | 880.00 | 880.00 | -2.22% | 11 |
| Oct 1, 2025 | 880.00 | 900.00 | 880.00 | 900.00 | 900.00 | 2.27% | 6 |
| Sep 30, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 6 |
| Sep 29, 2025 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - | 1 |
| Sep 26, 2025 | 882.00 | 900.00 | 880.00 | 880.00 | 880.00 | -0.23% | 30 |
| Sep 24, 2025 | 868.00 | 940.00 | 868.00 | 882.00 | 882.00 | -3.29% | 28 |
| Sep 23, 2025 | 912.00 | 912.00 | 912.00 | 912.00 | 912.00 | -4.80% | 12 |
| Sep 19, 2025 | 914.00 | 958.00 | 914.00 | 958.00 | 958.00 | 0.21% | 13 |
| Sep 18, 2025 | 914.00 | 964.00 | 912.00 | 956.00 | 956.00 | -1.04% | 104 |
| Sep 17, 2025 | 912.00 | 966.00 | 912.00 | 966.00 | 966.00 | -1.43% | 2 |
| Sep 16, 2025 | 910.00 | 986.00 | 910.00 | 980.00 | 980.00 | -1.61% | 17 |
| Sep 15, 2025 | 998.00 | 998.00 | 910.00 | 996.00 | 996.00 | 9.45% | 43 |
| Sep 12, 2025 | 946.00 | 946.00 | 904.00 | 910.00 | 910.00 | -4.41% | 13 |
| Sep 11, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | -1.04% | 8 |