SP Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	238.00	242.00	238.00	238.00	226.19	3,756
2023-03-08	239.50	240.00	238.00	238.00	226.19	2,895
2023-03-07	242.00	244.00	239.00	240.00	228.09	3,194
2023-03-06	236.00	244.50	236.00	242.00	229.99	7,566
2023-03-03	238.00	238.00	232.00	235.00	223.34	10,687
2023-03-02	237.00	242.50	237.00	237.50	225.72	2,922
2023-03-01	243.00	244.50	237.00	238.50	226.67	3,783
2023-02-28	241.00	243.00	240.00	242.00	229.99	8,171
2023-02-27	243.00	243.00	240.00	241.00	229.04	10,765
2023-02-24	234.00	244.50	234.00	240.00	228.09	23,045
2023-02-23	239.50	240.50	234.00	234.00	222.39	7,868
2023-02-22	242.50	243.00	239.00	239.00	227.14	4,713
2023-02-21	252.00	252.00	240.00	242.00	229.99	8,506
2023-02-20	252.00	252.00	249.50	252.00	239.50	4,893
2023-02-17	255.00	255.50	250.00	251.00	238.55	4,825
2023-02-16	253.00	255.00	252.50	254.50	241.87	2,259
2023-02-15	253.50	255.50	253.50	255.00	242.35	2,204
2023-02-14	254.00	254.00	250.50	252.50	239.97	2,326
2023-02-13	256.00	256.00	250.00	254.00	241.40	3,325
2023-02-10	248.50	253.50	248.00	253.50	240.92	2,708
2023-02-09	255.00	255.00	245.00	245.00	232.85	6,304
2023-02-08	254.00	255.00	249.50	249.50	237.12	7,586
2023-02-07	252.50	252.50	249.50	250.00	237.60	3,200
2023-02-06	252.00	252.00	247.50	250.00	237.60	8,621
2023-02-03	248.00	254.50	248.00	252.00	239.50	7,666
2023-02-02	249.50	258.50	242.00	247.50	235.22	18,048
2023-02-01	252.50	252.50	247.50	248.00	235.70	9,335
2023-01-31	251.00	251.00	248.50	249.50	237.12	1,398
2023-01-30	252.50	252.50	248.00	251.00	238.55	3,440
2023-01-27	257.50	261.50	250.00	251.00	238.55	4,962
2023-01-26	255.00	258.00	251.50	258.00	245.20	367
2023-01-25	260.50	261.50	249.50	251.00	238.55	6,895
2023-01-24	264.00	264.00	261.00	261.00	248.05	2,827
2023-01-23	259.00	263.00	256.50	260.50	247.58	2,001
2023-01-20	258.50	263.00	258.50	260.00	247.10	2,370
2023-01-19	260.00	261.50	256.00	259.50	246.63	747
2023-01-18	260.50	264.00	260.50	262.50	249.48	4,330
2023-01-17	264.50	264.50	261.00	261.50	248.53	3,137
2023-01-16	257.00	265.00	257.00	263.50	250.43	6,704
2023-01-13	260.00	263.00	260.00	260.00	247.10	2,468
2023-01-12	261.00	263.00	256.00	259.50	246.63	2,951
2023-01-11	258.00	260.00	258.00	259.50	246.63	1,997
2023-01-10	260.00	264.00	258.00	260.00	247.10	2,495
2023-01-09	259.00	262.50	259.00	262.00	249.00	3,044
2023-01-06	260.50	261.00	256.00	258.50	245.68	1,386
2023-01-05	263.00	263.00	254.50	258.50	245.68	15,792
2023-01-04	262.50	264.00	260.00	262.50	249.48	2,525
2023-01-03	259.50	261.50	258.00	260.00	247.10	4,154
2023-01-02	259.00	261.00	259.00	259.50	246.63	2,583
2022-12-30	259.00	262.50	255.00	256.50	243.78	2,601
2022-12-29	255.00	261.00	255.00	260.00	247.10	2,305
2022-12-28	256.00	260.00	255.00	255.00	242.35	1,005
2022-12-27	259.00	259.00	254.00	256.00	243.30	1,827
2022-12-23	260.00	262.00	259.00	259.00	246.15	1,229
2022-12-22	262.00	263.00	258.00	260.50	247.58	1,950
2022-12-21	260.50	265.00	258.50	261.00	248.05	4,719
2022-12-20	259.00	262.00	255.00	262.00	249.00	1,948
2022-12-19	267.00	269.50	259.00	259.00	246.15	1,507
2022-12-16	261.50	272.00	261.00	266.50	253.28	3,251
2022-12-15	263.00	264.00	263.00	263.50	250.43	229

← NewerPage 16 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.