Swiss Properties Invest A/S (CPH:SWISS)
Denmark
· Delayed Price · Currency is DKK 101.00
-3.00 (-2.97%)
Mar 4, 2026, 2:57 PM CET
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | 3.09% | 300 |
| Feb 11, 2026 | 100.00 | 101.00 | 97.00 | 97.00 | 97.00 | -3.00% | 6,995 |
| Feb 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 250 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 1 |
| Feb 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | 122 |
| Feb 4, 2026 | 100.00 | 101.00 | 98.00 | 98.00 | 98.00 | -2.00% | 624 |
| Feb 2, 2026 | 98.50 | 100.00 | 98.00 | 100.00 | 100.00 | - | 2,328 |
| Jan 30, 2026 | 98.50 | 100.00 | 98.00 | 100.00 | 100.00 | - | 2,079 |
| Jan 29, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 776 |
| Jan 28, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 1,276 |
| Jan 27, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 1,595 |
| Jan 26, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 49 |
| Jan 23, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | 200 |
| Jan 22, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | 3.06% | 2,895 |
| Jan 21, 2026 | 101.00 | 101.00 | 98.00 | 98.00 | 98.00 | -1.01% | 2,481 |
| Jan 20, 2026 | 101.00 | 101.00 | 97.00 | 99.00 | 99.00 | -1.98% | 11,016 |
| Jan 19, 2026 | 102.00 | 102.00 | 98.50 | 101.00 | 101.00 | -0.98% | 7,562 |
| Jan 16, 2026 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 2,033 |
| Jan 15, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 700 |
| Jan 14, 2026 | 102.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 1,094 |
| Jan 13, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 101.00 | - | 3,652 |
| Jan 12, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 135 |
| Jan 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 492 |
| Jan 8, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | 0.97% | 1,783 |
| Jan 7, 2026 | 103.00 | 103.00 | 99.50 | 103.00 | 103.00 | - | 972 |
| Jan 6, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 60 |
| Jan 5, 2026 | 102.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.52% | 1,257 |
| 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 |
| Oct 7, 2025 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | -2.48% | 532 |
| Oct 6, 2025 | 103.00 | 103.00 | 97.00 | 101.00 | 101.00 | -3.81% | 9,718 |
| Oct 3, 2025 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 1.94% | 1,651 |
| Oct 2, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.96% | 163 |
| Oct 1, 2025 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | -0.95% | 53 |
| Sep 29, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - | 203 |
| Sep 26, 2025 | 105.00 | 105.00 | 100.00 | 105.00 | 105.00 | - | 530 |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 2 |
| Sep 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 490 |
| Sep 23, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 200 |
| Sep 19, 2025 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1.96% | 1,000 |
| Sep 18, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -1.92% | 115 |