SP Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	287.50	287.50	279.50	281.00	269.91	4,808
2023-06-12	277.50	291.50	277.50	291.50	279.99	9,013
2023-06-09	298.00	298.00	272.50	277.00	266.06	4,709
2023-06-08	274.00	279.50	271.00	275.50	264.62	6,073
2023-06-07	266.50	271.50	262.00	271.50	260.78	5,276
2023-06-06	274.50	274.50	265.00	266.50	255.98	2,739
2023-06-02	271.50	271.50	265.50	268.50	257.90	1,745
2023-06-01	264.00	271.00	262.50	271.00	260.30	5,804
2023-05-31	267.00	268.50	261.00	264.00	253.58	6,501
2023-05-30	272.50	275.00	265.50	266.50	255.98	5,985
2023-05-26	263.50	277.50	263.50	271.50	260.78	7,124
2023-05-25	269.50	271.50	262.00	263.00	252.62	12,333
2023-05-24	289.50	289.50	265.50	267.50	256.94	17,215
2023-05-23	300.00	300.50	288.50	292.50	280.95	3,754
2023-05-22	291.00	301.50	291.00	300.50	288.64	6,061
2023-05-17	291.50	292.50	284.50	290.50	279.03	6,967
2023-05-16	302.50	304.00	292.50	293.00	281.43	6,937
2023-05-15	300.50	304.50	297.00	302.00	290.08	7,787
2023-05-12	301.50	303.50	299.00	299.50	287.68	3,293
2023-05-11	308.00	311.50	302.50	303.50	291.52	17,072
2023-05-10	313.00	313.00	307.50	308.00	295.84	2,980
2023-05-09	310.50	313.00	307.50	313.00	300.64	11,637
2023-05-08	297.00	320.00	295.00	311.00	298.72	9,951
2023-05-04	293.50	294.00	287.00	291.50	279.99	5,222
2023-05-03	296.00	296.00	287.00	293.50	281.91	4,349
2023-05-02	294.50	296.50	291.50	294.00	282.39	7,553
2023-05-01	288.00	294.00	288.00	294.00	282.39	2,692
2023-04-28	287.50	290.00	283.50	287.50	276.15	3,193
2023-04-27	281.00	294.00	281.00	284.50	270.39	3,673
2023-04-26	289.50	290.00	281.00	283.50	269.44	7,061
2023-04-25	296.00	296.00	283.50	289.50	275.14	7,645
2023-04-24	290.00	295.00	290.00	294.00	279.41	4,695
2023-04-21	281.50	290.00	281.50	290.00	275.61	9,318
2023-04-20	292.50	292.50	282.00	284.00	269.91	9,161
2023-04-19	280.00	293.50	278.50	293.50	278.94	14,723
2023-04-18	279.50	280.00	277.00	280.00	266.11	6,969
2023-04-17	279.00	280.00	273.50	276.00	262.31	3,966
2023-04-14	275.50	280.00	275.50	278.50	264.68	7,392
2023-04-13	265.00	273.50	264.50	273.00	259.46	8,342
2023-04-12	264.50	264.50	261.00	264.50	251.38	7,085
2023-04-11	261.00	265.50	261.00	264.00	250.90	7,288
2023-04-05	260.00	261.50	258.00	261.00	248.05	2,376
2023-04-04	263.50	265.50	260.00	260.00	247.10	9,330
2023-04-03	259.00	265.00	258.00	260.00	247.10	9,722
2023-03-31	245.00	260.00	245.00	259.00	246.15	14,761
2023-03-30	247.50	249.00	237.50	240.00	228.09	33,325
2023-03-29	246.50	248.50	244.00	245.00	232.85	14,867
2023-03-28	243.50	247.00	237.50	245.00	232.85	28,898
2023-03-27	235.00	244.00	233.00	241.50	229.52	21,900
2023-03-24	229.00	235.50	226.00	229.50	218.11	6,379
2023-03-23	232.00	233.00	230.50	230.50	219.06	2,232
2023-03-22	234.00	234.50	232.00	232.00	220.49	3,414
2023-03-21	233.00	233.50	229.50	230.50	219.06	7,443
2023-03-20	224.00	231.00	219.00	231.00	219.54	8,442
2023-03-17	227.50	233.00	224.50	225.50	214.31	4,073
2023-03-16	229.00	230.00	227.50	227.50	216.21	3,285
2023-03-15	232.50	239.50	214.00	223.00	211.94	7,342
2023-03-14	230.00	234.00	230.00	232.00	220.49	2,401
2023-03-13	238.50	239.00	227.00	230.00	218.59	5,218
2023-03-10	238.00	239.00	235.00	237.00	225.24	4,127

← NewerPage 15 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.