Laan & Spar Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-03 | 655.00 | 655.00 | 645.00 | 645.00 | 591.05 | 55 |
| 2022-05-02 | 650.00 | 655.00 | 650.00 | 655.00 | 600.21 | 200 |
| 2022-04-29 | 650.00 | 665.00 | 645.00 | 660.00 | 604.79 | 274 |
| 2022-04-28 | 650.00 | 650.00 | 650.00 | 650.00 | 595.63 | 15 |
| 2022-04-26 | 640.00 | 650.00 | 640.00 | 650.00 | 595.63 | 22 |
| 2022-04-25 | 650.00 | 650.00 | 640.00 | 640.00 | 586.46 | 19 |
| 2022-04-22 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 10 |
| 2022-04-21 | 650.00 | 650.00 | 640.00 | 640.00 | 586.46 | 43 |
| 2022-04-20 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 15 |
| 2022-04-19 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 4 |
| 2022-04-13 | 650.00 | 650.00 | 640.00 | 640.00 | 586.46 | 10 |
| 2022-04-12 | 650.00 | 650.00 | 640.00 | 640.00 | 586.46 | 53 |
| 2022-04-11 | 635.00 | 650.00 | 635.00 | 650.00 | 595.63 | 378 |
| 2022-04-08 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 16 |
| 2022-04-06 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 146 |
| 2022-04-05 | 640.00 | 640.00 | 635.00 | 635.00 | 581.88 | 87 |
| 2022-04-04 | 645.00 | 645.00 | 640.00 | 640.00 | 586.46 | 35 |
| 2022-04-01 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 17 |
| 2022-03-30 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 30 |
| 2022-03-29 | 640.00 | 640.00 | 640.00 | 640.00 | 586.46 | 1 |
| 2022-03-25 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 8 |
| 2022-03-23 | 630.00 | 630.00 | 630.00 | 630.00 | 577.30 | 40 |
| 2022-03-22 | 635.00 | 635.00 | 635.00 | 635.00 | 581.88 | 34 |
| 2022-03-21 | 680.00 | 680.00 | 640.00 | 640.00 | 586.46 | 19 |
| 2022-03-18 | 635.00 | 640.00 | 635.00 | 635.00 | 581.88 | 27 |
| 2022-03-17 | 630.00 | 630.00 | 630.00 | 630.00 | 577.30 | 39 |
| 2022-03-16 | 635.00 | 635.00 | 630.00 | 630.00 | 577.30 | 115 |
| 2022-03-14 | 640.00 | 640.00 | 635.00 | 635.00 | 572.72 | 151 |
| 2022-03-11 | 630.00 | 640.00 | 630.00 | 640.00 | 577.23 | 68 |
| 2022-03-09 | 645.00 | 645.00 | 635.00 | 645.00 | 581.74 | 99 |
| 2022-03-08 | 640.00 | 690.00 | 635.00 | 635.00 | 572.72 | 295 |
| 2022-03-07 | 640.00 | 640.00 | 640.00 | 640.00 | 577.23 | 102 |
| 2022-03-04 | 640.00 | 640.00 | 640.00 | 640.00 | 577.23 | 19 |
| 2022-03-03 | 635.00 | 640.00 | 635.00 | 640.00 | 577.23 | 57 |
| 2022-03-01 | 640.00 | 640.00 | 640.00 | 640.00 | 577.23 | 100 |
| 2022-02-28 | 640.00 | 640.00 | 635.00 | 635.00 | 572.72 | 72 |
| 2022-02-25 | 640.00 | 640.00 | 635.00 | 635.00 | 572.72 | 15 |
| 2022-02-24 | 640.00 | 640.00 | 630.00 | 630.00 | 568.21 | 144 |
| 2022-02-23 | 635.00 | 645.00 | 635.00 | 645.00 | 581.74 | 3 |
| 2022-02-22 | 630.00 | 630.00 | 630.00 | 630.00 | 568.21 | 10 |
| 2022-02-21 | 645.00 | 645.00 | 645.00 | 645.00 | 581.74 | 5 |
| 2022-02-18 | 645.00 | 645.00 | 645.00 | 645.00 | 581.74 | 55 |
| 2022-02-17 | 640.00 | 650.00 | 640.00 | 645.00 | 581.74 | 659 |
| 2022-02-16 | 645.00 | 650.00 | 645.00 | 645.00 | 581.74 | 180 |
| 2022-02-15 | 640.00 | 675.00 | 640.00 | 665.00 | 599.78 | 407 |
| 2022-02-14 | 650.00 | 650.00 | 645.00 | 645.00 | 581.74 | 56 |
| 2022-02-11 | 640.00 | 640.00 | 635.00 | 635.00 | 572.72 | 28 |
| 2022-02-10 | 645.00 | 645.00 | 635.00 | 645.00 | 581.74 | 115 |
| 2022-02-09 | 640.00 | 645.00 | 640.00 | 645.00 | 581.74 | 31 |
| 2022-02-08 | 635.00 | 640.00 | 620.00 | 620.00 | 559.19 | 283 |
| 2022-02-07 | 640.00 | 640.00 | 635.00 | 635.00 | 572.72 | 82 |
| 2022-02-04 | 635.00 | 640.00 | 635.00 | 635.00 | 572.72 | 214 |
| 2022-02-03 | 625.00 | 625.00 | 625.00 | 625.00 | 563.70 | 11 |
| 2022-02-02 | 635.00 | 635.00 | 625.00 | 625.00 | 563.70 | 184 |
| 2022-02-01 | 645.00 | 645.00 | 635.00 | 645.00 | 581.74 | 307 |
| 2022-01-31 | 640.00 | 640.00 | 640.00 | 640.00 | 577.23 | 101 |
| 2022-01-28 | 625.00 | 645.00 | 625.00 | 640.00 | 577.23 | 257 |
| 2022-01-27 | 630.00 | 630.00 | 630.00 | 630.00 | 568.21 | 40 |
| 2022-01-26 | 630.00 | 630.00 | 625.00 | 625.00 | 563.70 | 79 |
| 2022-01-25 | 625.00 | 625.00 | 625.00 | 625.00 | 563.70 | 238 |
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.