SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 231.00 | 234.00 | 230.00 | 232.00 | 226.03 | 6,341 |
| 2024-08-19 | 227.00 | 231.50 | 225.50 | 230.50 | 224.57 | 10,302 |
| 2024-08-16 | 235.00 | 236.50 | 227.50 | 228.00 | 222.13 | 2,538 |
| 2024-08-15 | 230.00 | 236.50 | 228.00 | 233.50 | 227.49 | 6,914 |
| 2024-08-14 | 230.50 | 230.50 | 227.00 | 230.00 | 224.08 | 108,372 |
| 2024-08-13 | 230.50 | 230.50 | 226.50 | 228.50 | 222.62 | 2,573 |
| 2024-08-12 | 229.50 | 230.00 | 226.50 | 228.00 | 222.13 | 7,301 |
| 2024-08-09 | 221.00 | 227.00 | 221.00 | 226.50 | 220.67 | 2,454 |
| 2024-08-08 | 221.00 | 222.50 | 218.00 | 221.50 | 215.80 | 3,402 |
| 2024-08-07 | 215.50 | 226.00 | 215.50 | 224.50 | 218.72 | 6,705 |
| 2024-08-06 | 229.00 | 229.00 | 215.50 | 216.00 | 210.44 | 17,264 |
| 2024-08-05 | 213.00 | 223.00 | 213.00 | 216.50 | 210.93 | 33,380 |
| 2024-08-02 | 241.50 | 244.50 | 231.00 | 231.50 | 225.54 | 10,642 |
| 2024-08-01 | 250.00 | 250.00 | 242.50 | 243.00 | 236.75 | 1,691 |
| 2024-07-31 | 248.50 | 251.00 | 246.00 | 250.00 | 243.57 | 6,436 |
| 2024-07-30 | 241.00 | 248.00 | 234.50 | 247.00 | 240.65 | 8,025 |
| 2024-07-29 | 251.00 | 251.00 | 243.50 | 243.50 | 237.24 | 2,812 |
| 2024-07-26 | 250.00 | 250.50 | 246.00 | 249.50 | 243.08 | 1,924 |
| 2024-07-25 | 247.00 | 248.50 | 243.50 | 248.00 | 241.62 | 4,785 |
| 2024-07-24 | 250.00 | 252.50 | 245.00 | 250.00 | 243.57 | 2,706 |
| 2024-07-23 | 251.50 | 255.50 | 250.00 | 250.00 | 243.57 | 4,013 |
| 2024-07-22 | 254.50 | 255.50 | 252.00 | 252.00 | 245.52 | 1,724 |
| 2024-07-19 | 259.00 | 260.00 | 255.50 | 255.50 | 248.93 | 1,461 |
| 2024-07-18 | 254.50 | 260.50 | 254.50 | 258.50 | 251.85 | 3,650 |
| 2024-07-17 | 262.00 | 262.00 | 254.00 | 254.50 | 247.95 | 3,007 |
| 2024-07-16 | 263.00 | 263.50 | 261.00 | 262.00 | 255.26 | 3,600 |
| 2024-07-15 | 259.50 | 262.50 | 259.50 | 262.00 | 255.26 | 1,646 |
| 2024-07-12 | 259.50 | 264.50 | 258.00 | 260.00 | 253.31 | 4,094 |
| 2024-07-11 | 252.50 | 260.00 | 252.50 | 259.50 | 252.82 | 4,359 |
| 2024-07-10 | 254.00 | 257.00 | 251.00 | 255.50 | 248.93 | 11,790 |
| 2024-07-09 | 258.50 | 261.50 | 254.50 | 257.00 | 250.39 | 4,936 |
| 2024-07-08 | 264.00 | 265.50 | 259.50 | 260.50 | 253.80 | 2,729 |
| 2024-07-05 | 261.50 | 267.00 | 261.00 | 266.00 | 259.16 | 5,276 |
| 2024-07-04 | 268.00 | 270.50 | 262.50 | 262.50 | 255.75 | 3,545 |
| 2024-07-03 | 267.00 | 270.50 | 266.00 | 266.00 | 259.16 | 15,554 |
| 2024-07-02 | 266.00 | 267.00 | 262.50 | 265.00 | 258.18 | 3,964 |
| 2024-07-01 | 253.50 | 267.00 | 253.50 | 266.50 | 259.64 | 7,731 |
| 2024-06-28 | 258.50 | 260.00 | 254.00 | 258.00 | 251.36 | 17,037 |
| 2024-06-27 | 263.50 | 263.50 | 255.50 | 259.50 | 252.82 | 12,189 |
| 2024-06-26 | 266.50 | 267.00 | 262.00 | 263.50 | 256.72 | 5,131 |
| 2024-06-25 | 268.00 | 268.00 | 263.50 | 266.50 | 259.64 | 6,368 |
| 2024-06-24 | 270.50 | 273.00 | 265.00 | 269.00 | 262.08 | 9,152 |
| 2024-06-21 | 270.00 | 273.50 | 270.00 | 272.00 | 265.00 | 9,271 |
| 2024-06-20 | 270.00 | 277.00 | 268.00 | 272.00 | 265.00 | 12,192 |
| 2024-06-19 | 283.50 | 284.50 | 273.00 | 273.50 | 266.46 | 11,807 |
| 2024-06-18 | 273.00 | 284.50 | 272.50 | 283.00 | 275.72 | 32,142 |
| 2024-06-17 | 274.50 | 274.50 | 269.00 | 271.00 | 264.03 | 3,640 |
| 2024-06-14 | 270.50 | 273.00 | 266.50 | 269.00 | 262.08 | 5,970 |
| 2024-06-13 | 276.50 | 277.00 | 271.00 | 271.00 | 264.03 | 4,407 |
| 2024-06-12 | 271.00 | 278.50 | 268.50 | 276.50 | 269.39 | 8,886 |
| 2024-06-11 | 271.00 | 273.50 | 268.00 | 271.00 | 264.03 | 11,439 |
| 2024-06-10 | 269.50 | 271.00 | 263.50 | 271.00 | 264.03 | 8,427 |
| 2024-06-07 | 260.00 | 270.50 | 255.50 | 267.00 | 260.13 | 106,070 |
| 2024-06-06 | 264.50 | 266.50 | 258.50 | 260.00 | 253.31 | 7,284 |
| 2024-06-04 | 269.50 | 269.50 | 261.50 | 262.00 | 255.26 | 5,321 |
| 2024-06-03 | 270.00 | 273.50 | 267.00 | 268.00 | 261.11 | 10,727 |
| 2024-05-31 | 263.50 | 270.00 | 262.00 | 269.00 | 262.08 | 26,994 |
| 2024-05-30 | 269.50 | 269.50 | 260.50 | 262.00 | 255.26 | 12,507 |
| 2024-05-29 | 269.00 | 271.00 | 263.00 | 269.50 | 262.57 | 18,350 |
| 2024-05-28 | 255.00 | 272.00 | 255.00 | 270.50 | 263.54 | 68,749 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 4.0000 DKK |
| 2025-04-25 | 4.0000 DKK |
| 2024-04-26 | 3.0000 DKK |
| 2023-04-28 | 3.0000 DKK |
| 2022-04-28 | 3.0000 DKK |
| 2021-04-28 | 5.0000 DKK |
| 2019-04-30 | 2.4000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.