Strategic Partners A/S (CPH:STRAP)
Denmark
· Delayed Price · Currency is DKK 730.00
-20.00 (-2.67%)
At close: Dec 5, 2025
Strategic Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 10, 2025 | 968.00 | 968.00 | 960.00 | 962.00 | 962.00 | -0.62% | 70 |
| Sep 9, 2025 | 968.00 | 968.00 | 968.00 | 968.00 | 968.00 | -3.01% | 1 |
| Sep 8, 2025 | 984.00 | 998.00 | 984.00 | 998.00 | 998.00 | - | 6 |
| Sep 3, 2025 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 3.74% | 1 |
| Sep 2, 2025 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | -3.80% | 2 |
| Sep 1, 2025 | 964.00 | 1,030.00 | 964.00 | 1,000.00 | 1,000.00 | -3.38% | 7 |
| Aug 28, 2025 | 994.00 | 1,035.00 | 994.00 | 1,035.00 | 1,035.00 | -0.48% | 6 |
| Aug 25, 2025 | 1,000.00 | 1,045.00 | 992.00 | 1,040.00 | 1,040.00 | 4.00% | 9 |
| Aug 22, 2025 | 1,000.00 | 1,000.00 | 982.00 | 1,000.00 | 1,000.00 | -4.31% | 8 |
| Aug 21, 2025 | 1,005.00 | 1,050.00 | 988.00 | 1,045.00 | 1,045.00 | 3.98% | 65 |
| Aug 20, 2025 | 980.00 | 1,010.00 | 962.00 | 1,005.00 | 1,005.00 | - | 30 |
| Aug 19, 2025 | 962.00 | 1,020.00 | 960.00 | 1,005.00 | 1,005.00 | -1.95% | 17 |
| Aug 18, 2025 | 1,010.00 | 1,025.00 | 956.00 | 1,025.00 | 1,025.00 | -5.09% | 87 |
| Aug 15, 2025 | 1,030.00 | 1,085.00 | 1,030.00 | 1,080.00 | 1,080.00 | 6.40% | 23 |
| Aug 14, 2025 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | 1,015.00 | -0.98% | 6 |
| Aug 12, 2025 | 1,080.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | -2.84% | 105 |
| Aug 11, 2025 | 1,045.00 | 1,055.00 | 1,045.00 | 1,055.00 | 1,055.00 | -3.21% | 22 |
| Aug 8, 2025 | 1,050.00 | 1,090.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.46% | 7 |
| Aug 7, 2025 | 1,050.00 | 1,090.00 | 1,045.00 | 1,085.00 | 1,085.00 | -1.36% | 13 |
| Aug 6, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2 |
| Aug 5, 2025 | 1,050.00 | 1,100.00 | 1,045.00 | 1,100.00 | 1,100.00 | -2.22% | 5 |
| Aug 1, 2025 | 1,120.00 | 1,125.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 11 |
| Jul 31, 2025 | 1,050.00 | 1,135.00 | 1,050.00 | 1,135.00 | 1,135.00 | 6.57% | 12 |
| Jul 30, 2025 | 1,060.00 | 1,145.00 | 1,060.00 | 1,065.00 | 1,065.00 | -7.39% | 15 |
| Jul 29, 2025 | 1,075.00 | 1,150.00 | 1,070.00 | 1,150.00 | 1,150.00 | 7.48% | 19 |
| Jul 28, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.55% | 17 |
| Jul 25, 2025 | 1,100.00 | 1,145.00 | 1,100.00 | 1,145.00 | 1,145.00 | 6.02% | 2 |
| Jul 24, 2025 | 1,145.00 | 1,145.00 | 1,060.00 | 1,080.00 | 1,080.00 | -4.85% | 11 |
| Jul 23, 2025 | 1,055.00 | 1,135.00 | 1,055.00 | 1,135.00 | 1,135.00 | 5.09% | 29 |
| Jul 21, 2025 | 1,075.00 | 1,080.00 | 1,055.00 | 1,080.00 | 1,080.00 | -9.62% | 12 |
| Jul 18, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 12.74% | 1 |
| Jul 17, 2025 | 1,060.00 | 1,190.00 | 1,060.00 | 1,060.00 | 1,060.00 | -8.23% | 24 |
| Jul 15, 2025 | 1,050.00 | 1,165.00 | 1,045.00 | 1,155.00 | 1,155.00 | -6.48% | 8 |
| Jul 14, 2025 | 1,010.00 | 1,235.00 | 1,010.00 | 1,235.00 | 1,235.00 | 18.75% | 4 |
| Jul 11, 2025 | 1,180.00 | 1,190.00 | 1,040.00 | 1,040.00 | 1,040.00 | -12.97% | 20 |
| Jul 10, 2025 | 1,180.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1.70% | 43 |
| Jul 9, 2025 | 1,040.00 | 1,205.00 | 996.00 | 1,175.00 | 1,175.00 | 2.17% | 89 |
| Jul 8, 2025 | 1,005.00 | 1,300.00 | 1,005.00 | 1,150.00 | 1,150.00 | 14.43% | 692 |
| Jul 7, 2025 | 1,035.00 | 1,050.00 | 1,005.00 | 1,005.00 | 1,005.00 | -3.83% | 254 |
| Jul 4, 2025 | 980.00 | 1,045.00 | 980.00 | 1,045.00 | 1,045.00 | 4.50% | 2 |
| Jul 3, 2025 | 974.00 | 1,000.00 | 974.00 | 1,000.00 | 1,000.00 | - | 24 |
| Jul 2, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 7 |
| Jul 1, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 5 |
| Jun 30, 2025 | 990.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | -0.99% | 15 |
| Jun 27, 2025 | 990.00 | 1,010.00 | 990.00 | 1,010.00 | 1,010.00 | 0.50% | 10 |
| Jun 26, 2025 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 1,005.00 | 2.55% | 2 |