SP Group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	192.40	195.40	190.00	195.40	187.69	9,753
2023-11-27	190.20	195.60	190.20	193.40	185.76	5,194
2023-11-24	192.40	195.80	190.00	195.00	187.30	18,316
2023-11-23	194.00	196.80	191.20	192.40	184.80	29,312
2023-11-22	190.20	196.60	190.20	195.20	187.49	19,520
2023-11-21	193.20	195.40	187.40	190.20	182.69	17,202
2023-11-20	195.00	196.20	190.60	193.20	185.57	8,859
2023-11-17	189.60	195.40	187.60	193.40	185.76	23,572
2023-11-16	202.50	202.50	185.00	186.80	179.42	17,078
2023-11-15	193.00	202.00	192.20	198.60	190.76	17,935
2023-11-14	185.80	194.40	183.20	192.60	185.00	22,653
2023-11-13	192.80	192.80	184.80	184.80	177.50	19,044
2023-11-10	186.80	194.40	184.80	193.00	185.38	6,281
2023-11-09	188.20	190.20	186.80	186.80	179.42	13,808
2023-11-08	188.60	192.20	185.20	188.80	181.35	10,324
2023-11-07	200.50	200.50	185.80	190.20	182.69	21,385
2023-11-06	203.50	203.50	199.80	200.50	192.58	3,155
2023-11-03	199.00	204.00	199.00	202.50	194.51	13,935
2023-11-02	197.00	201.50	196.40	199.60	191.72	57,983
2023-11-01	200.50	200.50	195.20	197.00	189.22	10,942
2023-10-31	203.50	204.50	197.40	200.00	192.10	18,813
2023-10-30	201.00	203.50	200.00	202.00	194.02	7,491
2023-10-27	201.00	203.00	200.50	201.00	193.06	3,352
2023-10-26	203.00	203.00	199.00	201.50	193.54	7,976
2023-10-25	205.50	205.50	196.40	200.50	192.58	25,614
2023-10-24	203.50	209.00	203.50	207.50	199.31	4,691
2023-10-23	211.00	211.00	202.00	203.00	194.99	8,548
2023-10-20	212.50	214.00	207.50	210.00	201.71	13,683
2023-10-19	222.00	222.50	212.50	212.50	204.11	10,691
2023-10-18	225.00	225.00	220.00	220.00	211.31	4,108
2023-10-17	223.00	224.00	220.00	223.50	214.68	4,697
2023-10-16	220.00	224.50	218.00	224.00	215.16	9,181
2023-10-13	212.50	220.00	210.00	220.00	211.31	12,759
2023-10-12	218.00	218.00	212.00	212.50	204.11	4,460
2023-10-11	207.50	215.50	206.00	214.50	206.03	9,941
2023-10-10	207.50	211.00	206.00	206.00	197.87	15,055
2023-10-09	215.50	215.50	205.00	206.50	198.35	17,164
2023-10-06	226.00	227.00	214.50	215.50	206.99	18,546
2023-10-05	220.00	224.50	218.50	224.00	215.16	17,358
2023-10-04	219.00	219.00	212.50	216.00	207.47	23,297
2023-10-03	214.50	223.00	212.00	218.50	209.87	51,137
2023-10-02	204.00	218.50	204.00	210.50	202.19	39,118
2023-09-29	202.50	206.00	202.50	203.00	194.99	6,346
2023-09-28	202.00	202.50	199.00	201.50	193.54	6,123
2023-09-27	196.60	201.50	193.80	200.50	192.58	7,354
2023-09-26	200.00	201.50	195.60	196.60	188.84	7,142
2023-09-25	204.00	204.00	198.60	199.80	191.91	6,112
2023-09-22	206.00	207.00	202.00	204.00	195.95	6,445
2023-09-21	207.00	209.50	205.50	206.00	197.87	5,287
2023-09-20	204.50	210.00	204.50	207.00	198.83	3,306
2023-09-19	207.50	210.00	205.00	205.00	196.91	3,901
2023-09-18	207.00	209.50	206.50	208.00	199.79	4,638
2023-09-15	214.00	214.00	208.00	208.00	199.79	6,624
2023-09-14	200.00	208.50	198.60	208.50	200.27	62,344
2023-09-13	204.50	204.50	198.40	198.60	190.76	8,975
2023-09-12	204.50	206.00	203.00	205.00	196.91	6,489
2023-09-11	206.50	208.00	203.00	203.00	194.99	4,704
2023-09-08	206.00	208.00	205.00	207.50	199.31	4,279
2023-09-07	207.00	207.00	204.00	205.50	197.39	5,870
2023-09-06	205.00	208.00	202.00	206.50	198.35	10,930

← NewerPage 13 of 21 · 1,253 trading daysOlder →

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.