Swiss Properties Invest A/S (CPH:SWISS)
Denmark
· Delayed Price · Currency is DKK 104.00
0.00 (0.00%)
At close: Dec 5, 2025
Swiss Properties Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 694 |
| Sep 16, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 570 |
| Sep 15, 2025 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | 2.94% | 51 |
| Sep 12, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 1,000 |
| Sep 11, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 939 |
| Sep 10, 2025 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 5,643 |
| Sep 9, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 35 |
| Sep 8, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 249 |
| Sep 5, 2025 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 1,017 |
| Sep 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | 14 |
| Sep 3, 2025 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | 0.98% | 1,001 |
| Sep 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 574 |
| Sep 1, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1 |
| Aug 26, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 10 |
| Aug 25, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 976 |
| Aug 22, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 1,284 |
| Aug 21, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 50 |
| Aug 18, 2025 | 98.50 | 104.00 | 98.50 | 104.00 | 104.00 | 0.97% | 76 |
| Aug 15, 2025 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 3.00% | 706 |
| Aug 14, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -2.91% | 288 |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 10 |
| Aug 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | 129 |
| Aug 4, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 58 |
| Aug 1, 2025 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | 4.00% | 252 |
| Jul 31, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -0.99% | 100 |
| Jul 30, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 15 |
| Jul 29, 2025 | 99.50 | 104.00 | 99.50 | 104.00 | 104.00 | 4.00% | 169 |
| Jul 28, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,000 |
| Jul 25, 2025 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 105 |
| Jul 24, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 100 |
| Jul 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 150 |
| Jul 22, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10,661 |
| Jul 21, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1,146 |
| Jul 18, 2025 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | - | 404 |
| Jul 17, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 410 |
| Jul 15, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -1.96% | 153 |
| Jul 11, 2025 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | -0.97% | 600 |
| Jul 10, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 600 |
| Jul 9, 2025 | 100.00 | 102.00 | 100.00 | 100.00 | 100.00 | -2.91% | 720 |
| Jul 8, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 411 |
| Jul 7, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 4.52% | 100 |
| Jul 4, 2025 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | -4.33% | 100 |
| Jul 3, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | 10 |
| Jul 2, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,143 |
| Jul 1, 2025 | 104.00 | 105.00 | 99.00 | 105.00 | 105.00 | - | 219 |
| Jun 30, 2025 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | 0.96% | 238 |
| Jun 27, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 12 |
| Jun 26, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | 50 |
| Jun 25, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 21 |
| Jun 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 5.00% | 6 |
| Jun 23, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -4.76% | 391 |