SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 248.50 | 259.00 | 240.00 | 253.00 | 246.49 | 68,250 |
| 2024-05-24 | 241.00 | 246.50 | 239.00 | 245.00 | 238.70 | 17,077 |
| 2024-05-23 | 236.50 | 242.00 | 236.50 | 240.00 | 233.83 | 8,291 |
| 2024-05-22 | 224.50 | 237.50 | 224.50 | 235.50 | 229.44 | 18,727 |
| 2024-05-21 | 227.50 | 229.00 | 225.00 | 225.00 | 219.21 | 2,540 |
| 2024-05-17 | 222.00 | 228.00 | 222.00 | 226.00 | 220.19 | 4,195 |
| 2024-05-16 | 225.00 | 226.00 | 221.50 | 221.50 | 215.80 | 3,358 |
| 2024-05-15 | 221.50 | 229.00 | 221.00 | 226.50 | 220.67 | 9,670 |
| 2024-05-14 | 221.50 | 223.50 | 220.50 | 221.50 | 215.80 | 7,462 |
| 2024-05-13 | 216.00 | 221.50 | 216.00 | 220.50 | 214.83 | 6,826 |
| 2024-05-08 | 212.00 | 216.00 | 212.00 | 214.00 | 208.49 | 6,290 |
| 2024-05-07 | 212.00 | 214.50 | 210.50 | 211.50 | 206.06 | 6,030 |
| 2024-05-06 | 208.00 | 212.00 | 208.00 | 212.00 | 206.55 | 5,377 |
| 2024-05-03 | 210.00 | 210.00 | 207.50 | 207.50 | 202.16 | 4,516 |
| 2024-05-02 | 209.50 | 212.00 | 208.00 | 209.50 | 204.11 | 13,126 |
| 2024-05-01 | 215.00 | 215.00 | 209.00 | 209.00 | 203.62 | 6,441 |
| 2024-04-30 | 209.00 | 218.00 | 208.50 | 217.00 | 211.42 | 12,237 |
| 2024-04-29 | 216.00 | 216.50 | 210.00 | 210.50 | 205.08 | 5,169 |
| 2024-04-26 | 210.00 | 216.50 | 209.00 | 216.00 | 210.44 | 3,614 |
| 2024-04-25 | 212.00 | 216.00 | 210.00 | 212.50 | 204.11 | 23,940 |
| 2024-04-24 | 212.50 | 213.50 | 211.00 | 212.00 | 203.63 | 12,534 |
| 2024-04-23 | 210.00 | 212.00 | 209.50 | 211.50 | 203.15 | 11,943 |
| 2024-04-22 | 209.50 | 211.50 | 206.50 | 209.00 | 200.75 | 18,177 |
| 2024-04-19 | 212.00 | 212.00 | 207.50 | 209.00 | 200.75 | 6,700 |
| 2024-04-18 | 220.00 | 223.00 | 213.50 | 214.00 | 205.55 | 13,958 |
| 2024-04-17 | 214.50 | 220.00 | 214.50 | 216.00 | 207.47 | 7,875 |
| 2024-04-16 | 220.00 | 220.00 | 212.50 | 213.50 | 205.07 | 15,235 |
| 2024-04-15 | 215.50 | 220.00 | 215.00 | 220.00 | 211.31 | 17,152 |
| 2024-04-12 | 220.00 | 222.00 | 216.00 | 216.50 | 207.95 | 21,161 |
| 2024-04-11 | 224.00 | 224.00 | 217.50 | 218.50 | 209.87 | 18,874 |
| 2024-04-10 | 226.00 | 227.50 | 219.50 | 225.00 | 216.12 | 14,369 |
| 2024-04-09 | 230.00 | 230.00 | 223.50 | 226.50 | 217.56 | 12,406 |
| 2024-04-08 | 230.00 | 235.00 | 227.00 | 228.00 | 219.00 | 16,124 |
| 2024-04-05 | 230.00 | 232.00 | 226.50 | 229.00 | 219.96 | 18,556 |
| 2024-04-04 | 225.00 | 232.00 | 223.00 | 232.00 | 222.84 | 42,261 |
| 2024-04-03 | 213.00 | 225.00 | 213.00 | 222.50 | 213.72 | 34,352 |
| 2024-04-02 | 220.00 | 220.00 | 211.50 | 212.00 | 203.63 | 22,481 |
| 2024-03-27 | 212.00 | 218.00 | 212.00 | 217.00 | 208.43 | 11,259 |
| 2024-03-26 | 212.50 | 213.50 | 209.50 | 211.00 | 202.67 | 11,402 |
| 2024-03-25 | 208.00 | 213.50 | 204.50 | 212.50 | 204.11 | 20,024 |
| 2024-03-22 | 204.50 | 210.50 | 204.00 | 206.00 | 197.87 | 40,105 |
| 2024-03-21 | 185.00 | 204.50 | 185.00 | 202.50 | 194.51 | 79,011 |
| 2024-03-20 | 178.00 | 184.20 | 176.40 | 182.80 | 175.58 | 16,426 |
| 2024-03-19 | 172.00 | 178.20 | 172.00 | 177.40 | 170.40 | 36,443 |
| 2024-03-18 | 171.80 | 175.60 | 171.80 | 175.40 | 168.47 | 12,008 |
| 2024-03-15 | 173.60 | 175.80 | 172.00 | 172.20 | 165.40 | 16,112 |
| 2024-03-14 | 173.40 | 175.60 | 173.20 | 174.00 | 167.13 | 11,479 |
| 2024-03-13 | 177.00 | 177.00 | 172.80 | 174.00 | 167.13 | 11,890 |
| 2024-03-12 | 176.00 | 178.60 | 176.00 | 176.80 | 169.82 | 5,522 |
| 2024-03-11 | 177.00 | 180.00 | 175.20 | 179.00 | 171.93 | 10,642 |
| 2024-03-08 | 176.40 | 178.20 | 176.20 | 177.00 | 170.01 | 8,216 |
| 2024-03-07 | 178.60 | 178.80 | 176.00 | 177.20 | 170.20 | 10,296 |
| 2024-03-06 | 175.80 | 180.80 | 175.80 | 177.00 | 170.01 | 6,726 |
| 2024-03-05 | 179.60 | 179.80 | 175.80 | 175.80 | 168.86 | 27,192 |
| 2024-03-04 | 185.80 | 186.40 | 178.40 | 179.40 | 172.32 | 14,037 |
| 2024-03-01 | 188.00 | 189.20 | 185.20 | 186.20 | 178.85 | 14,481 |
| 2024-02-29 | 185.00 | 188.00 | 185.00 | 186.80 | 179.42 | 6,251 |
| 2024-02-28 | 186.20 | 188.00 | 182.00 | 184.80 | 177.50 | 9,562 |
| 2024-02-27 | 180.60 | 187.40 | 178.40 | 186.40 | 179.04 | 7,704 |
| 2024-02-26 | 181.00 | 181.00 | 178.60 | 180.80 | 173.66 | 7,645 |
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.