SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 182.20 | 182.20 | 178.40 | 180.40 | 173.28 | 9,704 |
| 2024-02-22 | 184.00 | 184.00 | 180.00 | 182.20 | 175.01 | 4,463 |
| 2024-02-21 | 180.00 | 183.40 | 178.60 | 182.60 | 175.39 | 11,256 |
| 2024-02-20 | 180.60 | 183.00 | 179.20 | 179.20 | 172.12 | 17,254 |
| 2024-02-19 | 182.00 | 183.00 | 180.40 | 182.80 | 175.58 | 5,471 |
| 2024-02-16 | 181.20 | 184.00 | 181.00 | 182.00 | 174.81 | 7,900 |
| 2024-02-15 | 182.00 | 183.00 | 180.20 | 183.00 | 175.77 | 10,172 |
| 2024-02-14 | 179.40 | 182.20 | 179.20 | 181.40 | 174.24 | 4,961 |
| 2024-02-13 | 184.80 | 184.80 | 178.00 | 179.60 | 172.51 | 18,249 |
| 2024-02-12 | 183.00 | 184.20 | 182.00 | 183.80 | 176.54 | 12,017 |
| 2024-02-09 | 185.60 | 187.00 | 182.00 | 182.00 | 174.81 | 19,050 |
| 2024-02-08 | 185.00 | 186.80 | 183.60 | 185.20 | 177.89 | 6,161 |
| 2024-02-07 | 188.80 | 189.00 | 183.60 | 183.60 | 176.35 | 11,485 |
| 2024-02-06 | 184.60 | 189.00 | 184.00 | 189.00 | 181.54 | 9,260 |
| 2024-02-05 | 185.60 | 188.40 | 183.40 | 184.40 | 177.12 | 6,274 |
| 2024-02-02 | 193.00 | 193.00 | 185.60 | 186.00 | 178.66 | 12,681 |
| 2024-02-01 | 191.60 | 194.40 | 190.60 | 193.40 | 185.76 | 8,286 |
| 2024-01-31 | 192.00 | 192.40 | 189.80 | 190.00 | 182.50 | 9,893 |
| 2024-01-30 | 189.60 | 192.00 | 189.40 | 192.00 | 184.42 | 8,561 |
| 2024-01-29 | 190.00 | 191.80 | 187.80 | 189.40 | 181.92 | 6,091 |
| 2024-01-26 | 189.80 | 190.80 | 188.40 | 189.40 | 181.92 | 8,920 |
| 2024-01-25 | 193.60 | 193.60 | 188.80 | 189.60 | 182.11 | 4,538 |
| 2024-01-24 | 188.20 | 194.40 | 188.20 | 191.20 | 183.65 | 11,782 |
| 2024-01-23 | 186.00 | 188.00 | 185.00 | 187.20 | 179.81 | 12,335 |
| 2024-01-22 | 182.60 | 187.60 | 182.60 | 186.80 | 179.42 | 8,802 |
| 2024-01-19 | 187.00 | 187.00 | 182.00 | 183.00 | 175.77 | 14,661 |
| 2024-01-18 | 184.40 | 188.00 | 184.00 | 187.20 | 179.81 | 13,928 |
| 2024-01-17 | 189.20 | 189.20 | 184.40 | 184.40 | 177.12 | 19,642 |
| 2024-01-16 | 190.20 | 191.00 | 187.40 | 190.00 | 182.50 | 20,808 |
| 2024-01-15 | 196.20 | 198.20 | 190.20 | 191.00 | 183.46 | 24,910 |
| 2024-01-12 | 195.20 | 198.60 | 195.20 | 196.20 | 188.45 | 14,560 |
| 2024-01-11 | 198.00 | 199.00 | 195.00 | 195.80 | 188.07 | 15,559 |
| 2024-01-10 | 196.80 | 199.60 | 196.00 | 199.00 | 191.14 | 17,657 |
| 2024-01-09 | 199.20 | 201.00 | 195.60 | 198.40 | 190.57 | 36,639 |
| 2024-01-08 | 206.00 | 206.00 | 198.00 | 199.60 | 191.72 | 41,722 |
| 2024-01-05 | 211.00 | 213.00 | 207.50 | 208.00 | 199.79 | 10,892 |
| 2024-01-04 | 213.50 | 214.00 | 210.00 | 212.50 | 204.11 | 5,928 |
| 2024-01-03 | 214.50 | 214.50 | 208.50 | 210.00 | 201.71 | 10,623 |
| 2024-01-02 | 220.00 | 220.00 | 211.50 | 214.00 | 205.55 | 9,682 |
| 2023-12-29 | 217.00 | 220.00 | 217.00 | 218.50 | 209.87 | 6,978 |
| 2023-12-28 | 214.50 | 219.50 | 214.50 | 219.50 | 210.83 | 5,733 |
| 2023-12-27 | 215.50 | 216.00 | 211.50 | 214.50 | 206.03 | 7,732 |
| 2023-12-22 | 213.50 | 216.00 | 213.00 | 215.00 | 206.51 | 9,766 |
| 2023-12-21 | 217.50 | 218.50 | 211.50 | 215.00 | 206.51 | 19,107 |
| 2023-12-20 | 215.50 | 221.50 | 215.50 | 217.50 | 208.91 | 11,614 |
| 2023-12-19 | 211.00 | 218.00 | 209.50 | 217.00 | 208.43 | 17,299 |
| 2023-12-18 | 210.50 | 213.00 | 207.50 | 210.50 | 202.19 | 11,489 |
| 2023-12-15 | 211.00 | 214.00 | 210.50 | 212.50 | 204.11 | 7,501 |
| 2023-12-14 | 203.50 | 212.50 | 203.50 | 210.00 | 201.71 | 22,832 |
| 2023-12-13 | 201.00 | 202.00 | 198.60 | 199.60 | 191.72 | 10,680 |
| 2023-12-12 | 203.50 | 203.50 | 197.00 | 199.80 | 191.91 | 14,020 |
| 2023-12-11 | 199.00 | 205.00 | 195.60 | 203.50 | 195.47 | 24,584 |
| 2023-12-08 | 201.00 | 201.00 | 198.00 | 199.20 | 191.34 | 5,667 |
| 2023-12-07 | 207.50 | 207.50 | 200.00 | 200.50 | 192.58 | 10,846 |
| 2023-12-06 | 200.50 | 207.00 | 200.50 | 205.50 | 197.39 | 19,325 |
| 2023-12-05 | 199.00 | 201.50 | 199.00 | 199.00 | 191.14 | 11,105 |
| 2023-12-04 | 203.00 | 205.00 | 199.00 | 199.60 | 191.72 | 9,510 |
| 2023-12-01 | 204.00 | 205.50 | 200.00 | 201.00 | 193.06 | 12,964 |
| 2023-11-30 | 197.40 | 201.00 | 195.40 | 200.00 | 192.10 | 9,178 |
| 2023-11-29 | 195.20 | 197.60 | 194.60 | 197.00 | 189.22 | 5,507 |
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.