SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 274.00 | 274.00 | 263.00 | 267.00 | 253.75 | 2,367 |
| 2022-12-13 | 261.50 | 273.50 | 258.50 | 272.50 | 258.98 | 8,935 |
| 2022-12-12 | 252.00 | 262.00 | 250.50 | 261.00 | 248.05 | 7,379 |
| 2022-12-09 | 242.50 | 254.00 | 238.00 | 252.00 | 239.50 | 12,299 |
| 2022-12-08 | 242.00 | 242.00 | 235.00 | 237.50 | 225.72 | 3,989 |
| 2022-12-07 | 240.50 | 241.50 | 240.50 | 241.00 | 229.04 | 1,218 |
| 2022-12-06 | 247.00 | 249.00 | 241.50 | 241.50 | 229.52 | 5,891 |
| 2022-12-05 | 247.00 | 248.00 | 243.50 | 243.50 | 231.42 | 5,808 |
| 2022-12-02 | 250.00 | 251.50 | 246.00 | 246.00 | 233.80 | 4,220 |
| 2022-12-01 | 253.00 | 253.00 | 250.00 | 250.00 | 237.60 | 7,527 |
| 2022-11-30 | 253.50 | 253.50 | 251.50 | 252.00 | 239.50 | 2,080 |
| 2022-11-29 | 253.00 | 253.50 | 251.00 | 253.50 | 240.92 | 4,473 |
| 2022-11-28 | 255.00 | 255.00 | 252.50 | 253.50 | 240.92 | 2,543 |
| 2022-11-25 | 252.00 | 257.00 | 251.00 | 254.50 | 241.87 | 5,696 |
| 2022-11-24 | 250.00 | 253.00 | 249.00 | 250.00 | 237.60 | 2,397 |
| 2022-11-23 | 251.00 | 254.50 | 251.00 | 254.50 | 241.87 | 4,376 |
| 2022-11-22 | 255.00 | 255.00 | 250.00 | 252.50 | 239.97 | 6,207 |
| 2022-11-21 | 256.00 | 256.00 | 249.50 | 253.00 | 240.45 | 2,832 |
| 2022-11-18 | 260.00 | 260.00 | 243.50 | 249.00 | 236.65 | 12,787 |
| 2022-11-17 | 267.00 | 270.00 | 260.00 | 260.00 | 247.10 | 14,839 |
| 2022-11-16 | 283.00 | 283.00 | 262.50 | 262.50 | 249.48 | 13,885 |
| 2022-11-15 | 293.50 | 302.00 | 276.50 | 283.00 | 268.96 | 11,969 |
| 2022-11-14 | 273.00 | 291.00 | 273.00 | 288.50 | 274.19 | 4,553 |
| 2022-11-11 | 265.50 | 274.00 | 265.50 | 272.50 | 258.98 | 2,232 |
| 2022-11-10 | 265.00 | 265.00 | 252.50 | 265.00 | 251.85 | 4,513 |
| 2022-11-09 | 262.00 | 265.00 | 259.50 | 265.00 | 251.85 | 1,746 |
| 2022-11-08 | 257.50 | 260.00 | 257.50 | 259.50 | 246.63 | 2,329 |
| 2022-11-07 | 252.00 | 260.00 | 252.00 | 256.00 | 243.30 | 5,083 |
| 2022-11-04 | 250.00 | 252.00 | 250.00 | 252.00 | 239.50 | 1,140 |
| 2022-11-03 | 249.00 | 249.50 | 248.00 | 249.00 | 236.65 | 2,918 |
| 2022-11-02 | 254.50 | 254.50 | 248.00 | 249.00 | 236.65 | 1,251 |
| 2022-11-01 | 251.50 | 259.50 | 251.50 | 255.00 | 242.35 | 1,250 |
| 2022-10-31 | 245.50 | 255.50 | 245.50 | 254.50 | 241.87 | 1,945 |
| 2022-10-28 | 258.00 | 258.00 | 247.00 | 251.00 | 238.55 | 2,539 |
| 2022-10-27 | 258.50 | 259.00 | 258.50 | 259.00 | 246.15 | 100 |
| 2022-10-26 | 259.00 | 261.00 | 257.00 | 258.00 | 245.20 | 2,952 |
| 2022-10-25 | 260.50 | 260.50 | 257.00 | 259.00 | 246.15 | 2,606 |
| 2022-10-24 | 250.00 | 257.50 | 250.00 | 255.00 | 242.35 | 1,614 |
| 2022-10-21 | 255.00 | 262.00 | 249.00 | 250.00 | 237.60 | 5,403 |
| 2022-10-20 | 260.00 | 260.00 | 250.00 | 252.00 | 239.50 | 6,727 |
| 2022-10-19 | 278.50 | 278.50 | 260.00 | 266.50 | 253.28 | 2,723 |
| 2022-10-18 | 253.50 | 270.50 | 251.50 | 270.50 | 257.08 | 4,221 |
| 2022-10-17 | 245.50 | 248.50 | 242.50 | 248.50 | 236.17 | 1,396 |
| 2022-10-14 | 233.00 | 246.00 | 233.00 | 245.50 | 233.32 | 2,894 |
| 2022-10-13 | 234.00 | 234.50 | 232.00 | 233.00 | 221.44 | 1,459 |
| 2022-10-12 | 224.00 | 232.00 | 224.00 | 231.50 | 220.02 | 2,992 |
| 2022-10-11 | 228.00 | 228.00 | 220.00 | 220.50 | 209.56 | 1,760 |
| 2022-10-10 | 226.00 | 229.50 | 225.50 | 229.50 | 218.11 | 1,464 |
| 2022-10-07 | 235.00 | 236.50 | 230.50 | 234.00 | 222.39 | 1,151 |
| 2022-10-06 | 250.50 | 250.50 | 238.00 | 241.00 | 229.04 | 3,201 |
| 2022-10-05 | 237.50 | 237.50 | 231.00 | 232.00 | 220.49 | 526 |
| 2022-10-04 | 223.50 | 239.50 | 223.50 | 235.50 | 223.82 | 2,734 |
| 2022-10-03 | 210.00 | 224.50 | 206.00 | 223.50 | 212.41 | 1,719 |
| 2022-09-30 | 212.50 | 214.50 | 207.00 | 210.00 | 199.58 | 2,973 |
| 2022-09-29 | 211.00 | 216.50 | 207.00 | 212.50 | 201.96 | 4,409 |
| 2022-09-28 | 215.50 | 215.50 | 202.00 | 215.00 | 204.33 | 2,186 |
| 2022-09-27 | 219.00 | 223.00 | 217.50 | 218.00 | 207.19 | 1,366 |
| 2022-09-26 | 221.50 | 224.00 | 217.00 | 218.50 | 207.66 | 3,271 |
| 2022-09-23 | 226.00 | 230.00 | 217.00 | 221.50 | 210.51 | 10,809 |
| 2022-09-22 | 231.00 | 235.50 | 225.00 | 229.50 | 218.11 | 3,515 |
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.