SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 236.50 | 236.50 | 231.00 | 235.50 | 223.82 | 2,489 |
| 2022-09-20 | 244.50 | 247.50 | 236.00 | 236.50 | 224.77 | 14,869 |
| 2022-09-19 | 247.00 | 247.00 | 242.00 | 245.00 | 232.85 | 1,961 |
| 2022-09-16 | 250.00 | 250.00 | 241.50 | 243.00 | 230.94 | 4,298 |
| 2022-09-15 | 255.50 | 255.50 | 247.50 | 249.00 | 236.65 | 3,471 |
| 2022-09-14 | 259.50 | 259.50 | 254.50 | 258.50 | 245.68 | 2,113 |
| 2022-09-13 | 267.00 | 267.00 | 254.00 | 254.00 | 241.40 | 1,635 |
| 2022-09-12 | 262.00 | 263.00 | 261.00 | 261.00 | 248.05 | 4,066 |
| 2022-09-09 | 259.50 | 260.00 | 255.50 | 258.50 | 245.68 | 944 |
| 2022-09-08 | 253.50 | 258.50 | 253.00 | 255.50 | 242.82 | 2,346 |
| 2022-09-07 | 255.50 | 256.00 | 249.50 | 253.50 | 240.92 | 3,700 |
| 2022-09-06 | 257.00 | 260.00 | 256.00 | 256.00 | 243.30 | 3,691 |
| 2022-09-05 | 262.00 | 262.00 | 255.00 | 255.50 | 242.82 | 3,930 |
| 2022-09-02 | 261.50 | 269.50 | 261.50 | 262.50 | 249.48 | 7,709 |
| 2022-09-01 | 271.00 | 271.00 | 258.00 | 261.50 | 248.53 | 10,871 |
| 2022-08-31 | 270.00 | 280.50 | 270.00 | 275.00 | 261.36 | 4,714 |
| 2022-08-30 | 266.50 | 289.00 | 263.50 | 280.00 | 266.11 | 10,263 |
| 2022-08-29 | 283.00 | 283.00 | 265.00 | 269.00 | 255.65 | 10,432 |
| 2022-08-26 | 311.50 | 319.50 | 282.00 | 283.00 | 268.96 | 10,569 |
| 2022-08-25 | 312.00 | 316.50 | 311.50 | 314.00 | 298.42 | 2,111 |
| 2022-08-24 | 311.00 | 312.50 | 310.00 | 311.50 | 296.05 | 911 |
| 2022-08-23 | 308.50 | 311.00 | 308.50 | 311.00 | 295.57 | 405 |
| 2022-08-22 | 320.00 | 320.00 | 306.00 | 311.00 | 295.57 | 2,489 |
| 2022-08-19 | 320.50 | 323.50 | 319.50 | 320.00 | 304.12 | 2,313 |
| 2022-08-18 | 320.50 | 327.50 | 320.00 | 321.00 | 305.08 | 7,044 |
| 2022-08-17 | 334.00 | 334.50 | 325.00 | 326.00 | 309.83 | 1,534 |
| 2022-08-16 | 328.00 | 333.00 | 327.00 | 327.00 | 310.78 | 1,257 |
| 2022-08-15 | 333.50 | 337.50 | 333.50 | 334.00 | 317.43 | 2,296 |
| 2022-08-12 | 327.50 | 337.50 | 327.50 | 333.00 | 316.48 | 201 |
| 2022-08-11 | 328.00 | 340.00 | 328.00 | 333.00 | 316.48 | 1,364 |
| 2022-08-10 | 320.00 | 329.50 | 320.00 | 325.50 | 309.35 | 1,477 |
| 2022-08-09 | 320.50 | 323.50 | 320.00 | 323.50 | 307.45 | 3,939 |
| 2022-08-08 | 326.50 | 326.50 | 320.00 | 321.50 | 305.55 | 2,054 |
| 2022-08-05 | 330.00 | 339.50 | 322.00 | 326.50 | 310.30 | 7,127 |
| 2022-08-04 | 334.00 | 339.00 | 334.00 | 338.00 | 321.23 | 678 |
| 2022-08-03 | 335.00 | 339.00 | 334.00 | 334.00 | 317.43 | 2,512 |
| 2022-08-02 | 329.50 | 340.00 | 329.00 | 335.00 | 318.38 | 2,663 |
| 2022-08-01 | 325.50 | 339.50 | 325.50 | 331.00 | 314.58 | 3,940 |
| 2022-07-29 | 309.00 | 328.00 | 309.00 | 327.00 | 310.78 | 5,406 |
| 2022-07-28 | 304.00 | 320.00 | 304.00 | 316.00 | 300.32 | 17,424 |
| 2022-07-27 | 309.50 | 310.00 | 305.00 | 305.00 | 289.87 | 3,530 |
| 2022-07-26 | 307.00 | 312.00 | 303.50 | 309.50 | 294.15 | 4,284 |
| 2022-07-25 | 314.00 | 314.00 | 303.00 | 307.00 | 291.77 | 2,470 |
| 2022-07-22 | 312.00 | 317.00 | 312.00 | 313.50 | 297.95 | 3,501 |
| 2022-07-21 | 307.50 | 314.50 | 306.00 | 311.00 | 295.57 | 11,594 |
| 2022-07-20 | 307.50 | 308.00 | 305.00 | 307.50 | 292.24 | 8,269 |
| 2022-07-19 | 306.00 | 310.00 | 304.00 | 304.50 | 289.39 | 1,580 |
| 2022-07-18 | 303.50 | 310.00 | 300.50 | 310.00 | 294.62 | 5,499 |
| 2022-07-15 | 308.50 | 310.00 | 303.50 | 306.00 | 290.82 | 4,988 |
| 2022-07-14 | 307.50 | 310.00 | 304.00 | 306.00 | 290.82 | 1,505 |
| 2022-07-13 | 299.50 | 310.00 | 299.00 | 304.50 | 289.39 | 2,054 |
| 2022-07-12 | 305.50 | 307.00 | 296.00 | 303.00 | 287.97 | 6,480 |
| 2022-07-11 | 312.50 | 316.50 | 310.50 | 311.00 | 295.57 | 3,567 |
| 2022-07-08 | 316.00 | 319.00 | 310.50 | 310.50 | 295.10 | 2,379 |
| 2022-07-07 | 316.00 | 318.50 | 312.50 | 316.00 | 300.32 | 1,042 |
| 2022-07-06 | 301.00 | 318.50 | 301.00 | 310.50 | 295.10 | 3,728 |
| 2022-07-05 | 307.50 | 309.00 | 301.50 | 301.50 | 286.54 | 1,772 |
| 2022-07-04 | 303.50 | 324.00 | 303.50 | 307.00 | 291.77 | 4,130 |
| 2022-07-01 | 316.00 | 316.00 | 312.50 | 315.00 | 299.37 | 1,972 |
| 2022-06-30 | 328.00 | 328.00 | 312.50 | 313.50 | 297.95 | 4,590 |
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.