Laan & Spar Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 680.00 | 680.00 | 670.00 | 670.00 | 613.96 | 32 |
| 2023-03-08 | 680.00 | 685.00 | 675.00 | 685.00 | 627.70 | 163 |
| 2023-03-07 | 680.00 | 680.00 | 680.00 | 680.00 | 623.12 | 1 |
| 2023-03-06 | 680.00 | 680.00 | 670.00 | 670.00 | 613.96 | 115 |
| 2023-03-03 | 675.00 | 675.00 | 670.00 | 675.00 | 618.54 | 84 |
| 2023-03-01 | 675.00 | 680.00 | 675.00 | 680.00 | 623.12 | 28 |
| 2023-02-28 | 655.00 | 685.00 | 655.00 | 675.00 | 618.54 | 20,657 |
| 2023-02-27 | 650.00 | 665.00 | 650.00 | 665.00 | 609.37 | 351 |
| 2023-02-24 | 660.00 | 660.00 | 650.00 | 650.00 | 595.63 | 85 |
| 2023-02-23 | 650.00 | 660.00 | 640.00 | 660.00 | 604.79 | 738 |
| 2023-02-22 | 655.00 | 655.00 | 650.00 | 650.00 | 595.63 | 64 |
| 2023-02-21 | 655.00 | 655.00 | 645.00 | 645.00 | 591.05 | 170 |
| 2023-02-20 | 650.00 | 655.00 | 640.00 | 655.00 | 600.21 | 133 |
| 2023-02-17 | 650.00 | 655.00 | 645.00 | 655.00 | 600.21 | 215 |
| 2023-02-16 | 655.00 | 655.00 | 655.00 | 655.00 | 600.21 | 100 |
| 2023-02-15 | 655.00 | 655.00 | 655.00 | 655.00 | 600.21 | 97 |
| 2023-02-14 | 655.00 | 665.00 | 655.00 | 665.00 | 609.37 | 133 |
| 2023-02-13 | 660.00 | 660.00 | 640.00 | 640.00 | 586.46 | 126 |
| 2023-02-10 | 660.00 | 660.00 | 660.00 | 660.00 | 604.79 | 53 |
| 2023-02-09 | 650.00 | 660.00 | 650.00 | 660.00 | 604.79 | 146 |
| 2023-02-08 | 660.00 | 660.00 | 650.00 | 650.00 | 595.63 | 256 |
| 2023-02-07 | 655.00 | 655.00 | 655.00 | 655.00 | 600.21 | 5 |
| 2023-02-06 | 660.00 | 660.00 | 660.00 | 660.00 | 604.79 | 20 |
| 2023-02-03 | 660.00 | 660.00 | 660.00 | 660.00 | 604.79 | 5 |
| 2023-02-02 | 655.00 | 655.00 | 655.00 | 655.00 | 600.21 | 33 |
| 2023-02-01 | 650.00 | 650.00 | 640.00 | 645.00 | 591.05 | 227 |
| 2023-01-31 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 10 |
| 2023-01-30 | 645.00 | 650.00 | 645.00 | 645.00 | 591.05 | 45 |
| 2023-01-27 | 650.00 | 660.00 | 650.00 | 660.00 | 604.79 | 300 |
| 2023-01-26 | 650.00 | 670.00 | 650.00 | 670.00 | 613.96 | 294 |
| 2023-01-25 | 645.00 | 650.00 | 640.00 | 650.00 | 595.63 | 216 |
| 2023-01-24 | 640.00 | 650.00 | 635.00 | 650.00 | 595.63 | 422 |
| 2023-01-23 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 9 |
| 2023-01-20 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 37 |
| 2023-01-17 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 19 |
| 2023-01-16 | 635.00 | 640.00 | 635.00 | 640.00 | 586.46 | 75 |
| 2023-01-13 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 16 |
| 2023-01-12 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 100 |
| 2023-01-11 | 650.00 | 650.00 | 640.00 | 650.00 | 595.63 | 34 |
| 2023-01-09 | 645.00 | 650.00 | 635.00 | 650.00 | 595.63 | 173 |
| 2023-01-06 | 645.00 | 645.00 | 635.00 | 645.00 | 591.05 | 96 |
| 2023-01-05 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 1 |
| 2023-01-04 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 52 |
| 2023-01-03 | 635.00 | 645.00 | 635.00 | 645.00 | 591.05 | 65 |
| 2023-01-02 | 635.00 | 645.00 | 635.00 | 645.00 | 591.05 | 90 |
| 2022-12-30 | 635.00 | 645.00 | 635.00 | 645.00 | 591.05 | 56 |
| 2022-12-29 | 635.00 | 645.00 | 635.00 | 645.00 | 591.05 | 80 |
| 2022-12-28 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 38 |
| 2022-12-27 | 635.00 | 645.00 | 635.00 | 645.00 | 591.05 | 23 |
| 2022-12-23 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 10 |
| 2022-12-22 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 1 |
| 2022-12-21 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 1 |
| 2022-12-20 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 39 |
| 2022-12-19 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 124 |
| 2022-12-15 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 6 |
| 2022-12-14 | 635.00 | 645.00 | 635.00 | 635.00 | 581.88 | 147 |
| 2022-12-13 | 645.00 | 645.00 | 635.00 | 635.00 | 581.88 | 16 |
| 2022-12-12 | 640.00 | 640.00 | 635.00 | 635.00 | 581.88 | 300 |
| 2022-12-08 | 645.00 | 645.00 | 645.00 | 645.00 | 591.05 | 20 |
| 2022-12-07 | 650.00 | 650.00 | 650.00 | 650.00 | 595.63 | 109 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-10 | 20.0000 DKK |
| 2025-03-12 | 20.0000 DKK |
| 2024-03-12 | 20.0000 DKK |
| 2023-03-21 | 10.0000 DKK |
| 2022-03-15 | 10.0000 DKK |
| 2021-03-09 | 8.0000 DKK |
| 2020-03-17 | 10.0000 DKK |
| 2019-03-19 | 10.0000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.