Laan & Spar Bank AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 765.00 | 770.00 | 765.00 | 770.00 | 757.38 | 4 |
| 2025-05-07 | 770.00 | 775.00 | 765.00 | 765.00 | 752.46 | 583 |
| 2025-05-06 | 770.00 | 770.00 | 765.00 | 765.00 | 752.46 | 417 |
| 2025-05-05 | 759.50 | 765.00 | 759.50 | 765.00 | 752.46 | 201 |
| 2025-05-02 | 745.00 | 755.00 | 745.00 | 754.30 | 741.93 | 33 |
| 2025-05-01 | 742.00 | 746.00 | 742.00 | 745.10 | 732.89 | 145 |
| 2025-04-30 | 721.00 | 742.00 | 721.00 | 735.00 | 722.95 | 204 |
| 2025-04-29 | 742.00 | 742.00 | 735.00 | 735.00 | 722.95 | 31 |
| 2025-04-28 | 730.00 | 742.00 | 730.00 | 738.00 | 725.90 | 163 |
| 2025-04-25 | 725.00 | 730.00 | 725.00 | 725.00 | 713.11 | 47 |
| 2025-04-24 | 730.00 | 730.00 | 720.00 | 720.00 | 708.20 | 172 |
| 2025-04-23 | 720.00 | 731.40 | 720.00 | 727.40 | 715.48 | 154 |
| 2025-04-22 | 719.30 | 720.00 | 716.50 | 716.50 | 704.75 | 33 |
| 2025-04-16 | 718.60 | 718.60 | 718.50 | 718.50 | 706.72 | 10 |
| 2025-04-15 | 720.00 | 729.90 | 716.10 | 716.10 | 704.36 | 426 |
| 2025-04-14 | 715.00 | 716.00 | 715.00 | 716.00 | 704.26 | 420 |
| 2025-04-11 | 724.60 | 724.60 | 709.80 | 710.00 | 698.36 | 294 |
| 2025-04-10 | 724.90 | 724.90 | 685.00 | 688.00 | 676.72 | 174 |
| 2025-04-09 | 679.10 | 699.90 | 669.90 | 675.40 | 664.33 | 313 |
| 2025-04-08 | 670.00 | 680.00 | 660.00 | 675.10 | 664.03 | 371 |
| 2025-04-07 | 710.00 | 714.90 | 600.00 | 670.00 | 659.02 | 1,387 |
| 2025-04-04 | 760.00 | 760.00 | 715.00 | 715.00 | 703.28 | 866 |
| 2025-04-03 | 780.00 | 780.00 | 755.00 | 755.00 | 742.62 | 663 |
| 2025-04-02 | 785.00 | 785.00 | 770.00 | 770.00 | 757.38 | 280 |
| 2025-04-01 | 775.00 | 780.00 | 775.00 | 775.00 | 762.30 | 165 |
| 2025-03-31 | 785.00 | 785.00 | 760.00 | 775.00 | 762.30 | 705 |
| 2025-03-28 | 780.00 | 795.00 | 780.00 | 795.00 | 781.97 | 335 |
| 2025-03-27 | 785.00 | 785.00 | 775.00 | 775.00 | 762.30 | 427 |
| 2025-03-26 | 790.00 | 790.00 | 780.00 | 790.00 | 777.05 | 57 |
| 2025-03-25 | 785.00 | 790.00 | 785.00 | 790.00 | 777.05 | 104 |
| 2025-03-24 | 785.00 | 785.00 | 775.00 | 780.00 | 767.21 | 436 |
| 2025-03-21 | 785.00 | 785.00 | 780.00 | 785.00 | 772.13 | 625 |
| 2025-03-20 | 790.00 | 790.00 | 775.00 | 785.00 | 772.13 | 391 |
| 2025-03-19 | 785.00 | 790.00 | 785.00 | 785.00 | 772.13 | 38 |
| 2025-03-18 | 785.00 | 790.00 | 780.00 | 785.00 | 772.13 | 313 |
| 2025-03-17 | 780.00 | 785.00 | 780.00 | 780.00 | 767.21 | 652 |
| 2025-03-14 | 780.00 | 785.00 | 775.00 | 785.00 | 772.13 | 339 |
| 2025-03-13 | 775.00 | 775.00 | 775.00 | 775.00 | 762.30 | 10 |
| 2025-03-12 | 775.00 | 775.00 | 760.00 | 765.00 | 752.46 | 643 |
| 2025-03-11 | 785.00 | 790.00 | 775.00 | 775.00 | 742.62 | 726 |
| 2025-03-10 | 795.00 | 795.00 | 785.00 | 785.00 | 752.21 | 406 |
| 2025-03-07 | 795.00 | 795.00 | 785.00 | 795.00 | 761.79 | 231 |
| 2025-03-06 | 785.00 | 795.00 | 785.00 | 790.00 | 757.00 | 418 |
| 2025-03-05 | 785.00 | 790.00 | 780.00 | 790.00 | 757.00 | 80 |
| 2025-03-04 | 790.00 | 795.00 | 780.00 | 785.00 | 752.21 | 590 |
| 2025-03-03 | 780.00 | 795.00 | 780.00 | 795.00 | 761.79 | 326 |
| 2025-02-28 | 770.00 | 820.00 | 770.00 | 775.00 | 742.62 | 685 |
| 2025-02-27 | 760.00 | 770.00 | 760.00 | 765.00 | 733.04 | 224 |
| 2025-02-26 | 760.00 | 765.00 | 760.00 | 765.00 | 733.04 | 376 |
| 2025-02-25 | 755.00 | 760.00 | 750.00 | 760.00 | 728.25 | 171 |
| 2025-02-24 | 750.00 | 760.00 | 745.00 | 755.00 | 723.46 | 294 |
| 2025-02-21 | 740.00 | 750.00 | 740.00 | 750.00 | 718.67 | 316 |
| 2025-02-20 | 745.00 | 745.00 | 740.00 | 745.00 | 713.88 | 94 |
| 2025-02-19 | 745.00 | 745.00 | 740.00 | 745.00 | 713.88 | 149 |
| 2025-02-18 | 735.00 | 745.00 | 735.00 | 745.00 | 713.88 | 329 |
| 2025-02-17 | 735.00 | 740.00 | 735.00 | 735.00 | 704.29 | 136 |
| 2025-02-14 | 745.00 | 745.00 | 735.00 | 735.00 | 704.29 | 327 |
| 2025-02-13 | 735.00 | 745.00 | 735.00 | 745.00 | 713.88 | 197 |
| 2025-02-12 | 745.00 | 745.00 | 735.00 | 745.00 | 713.88 | 386 |
| 2025-02-11 | 740.00 | 745.00 | 735.00 | 735.00 | 704.29 | 320 |
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.