SP Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	208.00	208.50	203.00	205.50	197.39	7,979
2023-09-04	208.50	209.00	205.50	208.00	199.79	8,935
2023-09-01	205.50	211.00	205.50	208.50	200.27	7,474
2023-08-31	207.00	211.50	203.50	203.50	195.47	8,701
2023-08-30	207.00	210.00	207.00	207.50	199.31	7,559
2023-08-29	213.50	213.50	205.50	207.00	198.83	7,489
2023-08-28	215.00	219.00	211.50	212.50	204.11	3,812
2023-08-25	208.50	220.00	208.50	213.00	204.59	7,171
2023-08-24	212.50	215.50	208.50	209.00	200.75	6,386
2023-08-23	219.00	219.00	206.00	211.00	202.67	10,740
2023-08-22	218.50	221.00	218.00	218.00	209.39	2,161
2023-08-21	218.00	222.00	216.50	221.50	212.75	2,631
2023-08-18	217.00	220.00	216.00	217.00	208.43	3,204
2023-08-17	216.00	224.50	216.00	220.50	211.79	7,396
2023-08-16	223.00	223.00	216.50	216.50	207.95	7,661
2023-08-15	227.00	227.00	222.50	222.50	213.72	2,408
2023-08-14	227.00	230.00	223.50	229.00	219.96	2,965
2023-08-11	231.00	231.00	225.00	227.00	218.04	4,897
2023-08-10	224.50	231.50	224.50	229.00	219.96	3,099
2023-08-09	225.50	227.00	223.50	224.50	215.64	5,096
2023-08-08	224.50	226.00	224.50	225.50	216.60	3,255
2023-08-07	228.50	232.50	225.00	225.50	216.60	4,231
2023-08-04	232.50	232.50	228.50	228.50	219.48	2,405
2023-08-03	239.00	239.00	230.00	230.50	221.40	3,863
2023-08-02	240.00	240.00	236.50	237.00	227.64	878
2023-08-01	233.50	240.00	233.00	238.00	228.60	3,070
2023-07-31	238.00	239.50	232.50	233.00	223.80	6,613
2023-07-28	239.00	240.00	237.50	239.50	230.04	1,970
2023-07-27	238.00	242.50	238.00	238.00	228.60	4,949
2023-07-26	239.00	240.50	234.00	235.50	226.20	4,653
2023-07-25	236.50	240.00	235.00	238.00	228.60	3,378
2023-07-24	236.00	238.50	234.50	236.00	226.68	5,099
2023-07-21	236.50	237.00	233.00	236.00	226.68	2,974
2023-07-20	240.00	244.00	237.00	238.50	229.08	3,506
2023-07-19	246.00	246.00	240.00	240.00	230.52	6,937
2023-07-18	251.50	254.50	242.00	246.00	236.29	7,960
2023-07-17	257.00	257.00	248.00	251.50	241.57	9,541
2023-07-14	259.50	260.50	257.50	259.00	248.77	2,089
2023-07-13	260.00	262.00	258.00	259.00	248.77	6,906
2023-07-12	261.00	264.00	261.00	262.00	251.66	3,329
2023-07-11	262.00	263.50	258.00	263.00	252.62	3,472
2023-07-10	262.00	265.50	260.50	263.00	252.62	2,030
2023-07-07	262.00	267.50	262.00	265.50	255.02	3,829
2023-07-06	265.50	268.00	260.50	265.00	254.54	3,006
2023-07-05	270.00	271.50	266.50	267.50	256.94	2,421
2023-07-04	267.00	275.00	266.00	273.00	262.22	2,608
2023-07-03	264.00	268.50	257.50	267.00	256.46	6,613
2023-06-30	266.00	268.00	262.00	263.00	252.62	1,924
2023-06-29	265.00	270.00	263.00	265.00	254.54	5,140
2023-06-28	269.00	270.00	266.00	266.50	255.98	2,485
2023-06-27	268.00	270.00	263.00	268.50	257.90	12,997
2023-06-26	269.00	269.00	263.00	267.00	256.46	4,590
2023-06-23	271.00	272.50	269.50	271.50	260.78	3,550
2023-06-22	270.00	273.50	268.50	271.50	260.78	2,788
2023-06-21	270.00	272.00	267.50	270.00	259.34	3,429
2023-06-20	272.00	272.50	266.00	272.00	261.26	4,207
2023-06-19	275.00	275.00	266.00	270.50	259.82	4,805
2023-06-16	275.00	275.00	271.00	274.00	263.18	2,574
2023-06-15	279.50	279.50	271.00	271.00	260.30	2,609
2023-06-14	281.00	284.00	277.50	278.50	267.50	3,982

← NewerPage 14 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.