SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 318.50 | 328.50 | 318.50 | 324.00 | 307.93 | 1,414 |
| 2022-06-28 | 328.50 | 329.00 | 324.50 | 324.50 | 308.40 | 309 |
| 2022-06-27 | 319.00 | 326.50 | 318.00 | 326.00 | 309.83 | 3,684 |
| 2022-06-24 | 301.00 | 320.00 | 301.00 | 315.00 | 299.37 | 1,442 |
| 2022-06-23 | 306.50 | 314.00 | 301.00 | 310.50 | 295.10 | 2,187 |
| 2022-06-22 | 315.00 | 315.00 | 306.00 | 310.50 | 295.10 | 2,102 |
| 2022-06-21 | 320.50 | 320.50 | 315.50 | 316.00 | 300.32 | 2,155 |
| 2022-06-20 | 313.50 | 320.50 | 313.50 | 316.50 | 300.80 | 772 |
| 2022-06-17 | 314.50 | 326.50 | 314.50 | 318.50 | 302.70 | 8,785 |
| 2022-06-16 | 327.50 | 328.50 | 310.00 | 310.00 | 294.62 | 5,547 |
| 2022-06-15 | 321.00 | 332.50 | 319.00 | 329.00 | 312.68 | 2,350 |
| 2022-06-14 | 348.50 | 348.50 | 325.00 | 325.00 | 308.88 | 10,314 |
| 2022-06-13 | 352.00 | 354.50 | 336.50 | 343.50 | 326.46 | 7,886 |
| 2022-06-10 | 355.00 | 358.00 | 344.00 | 350.00 | 332.64 | 8,367 |
| 2022-06-09 | 359.00 | 360.00 | 355.00 | 357.50 | 339.76 | 2,655 |
| 2022-06-08 | 356.50 | 359.50 | 355.00 | 355.00 | 337.39 | 3,790 |
| 2022-06-07 | 353.00 | 361.50 | 345.00 | 355.50 | 337.86 | 1,858 |
| 2022-06-03 | 349.50 | 355.00 | 349.50 | 355.00 | 337.39 | 914 |
| 2022-06-02 | 360.00 | 361.50 | 349.00 | 355.00 | 337.39 | 4,015 |
| 2022-06-01 | 360.50 | 370.00 | 360.00 | 360.50 | 342.62 | 2,533 |
| 2022-05-31 | 362.50 | 370.50 | 358.50 | 370.00 | 351.64 | 6,031 |
| 2022-05-30 | 360.00 | 376.00 | 359.50 | 371.00 | 352.59 | 11,096 |
| 2022-05-25 | 346.00 | 359.50 | 344.00 | 356.00 | 338.34 | 19,817 |
| 2022-05-24 | 346.50 | 349.50 | 335.00 | 348.00 | 330.74 | 4,977 |
| 2022-05-23 | 338.00 | 347.00 | 335.00 | 342.00 | 325.03 | 5,512 |
| 2022-05-20 | 334.00 | 337.50 | 330.00 | 332.00 | 315.53 | 8,270 |
| 2022-05-19 | 330.00 | 335.50 | 324.50 | 330.00 | 313.63 | 4,695 |
| 2022-05-18 | 334.00 | 337.50 | 330.00 | 331.50 | 315.05 | 5,647 |
| 2022-05-17 | 328.50 | 341.50 | 327.50 | 330.50 | 314.10 | 4,242 |
| 2022-05-16 | 314.00 | 329.50 | 311.50 | 324.50 | 308.40 | 6,511 |
| 2022-05-12 | 317.00 | 319.50 | 307.50 | 313.50 | 297.95 | 5,250 |
| 2022-05-11 | 321.00 | 326.00 | 316.00 | 318.00 | 302.22 | 6,582 |
| 2022-05-10 | 307.00 | 319.50 | 307.00 | 314.50 | 298.90 | 3,828 |
| 2022-05-09 | 322.00 | 322.00 | 302.50 | 303.50 | 288.44 | 4,634 |
| 2022-05-06 | 332.00 | 332.50 | 321.50 | 322.00 | 306.03 | 4,953 |
| 2022-05-05 | 341.00 | 343.00 | 330.50 | 331.50 | 315.05 | 3,704 |
| 2022-05-04 | 349.50 | 349.50 | 337.00 | 337.00 | 320.28 | 2,499 |
| 2022-05-03 | 348.00 | 348.00 | 343.00 | 345.50 | 328.36 | 2,087 |
| 2022-05-02 | 341.50 | 347.00 | 336.00 | 342.50 | 325.51 | 3,826 |
| 2022-04-29 | 343.50 | 345.50 | 337.00 | 340.00 | 323.13 | 4,654 |
| 2022-04-28 | 342.00 | 343.00 | 333.50 | 336.50 | 319.81 | 3,005 |
| 2022-04-27 | 340.50 | 343.00 | 335.00 | 337.50 | 317.91 | 7,698 |
| 2022-04-26 | 349.00 | 349.00 | 340.50 | 340.50 | 320.73 | 7,331 |
| 2022-04-25 | 357.50 | 357.50 | 346.00 | 348.50 | 328.27 | 7,155 |
| 2022-04-22 | 345.00 | 361.50 | 344.00 | 358.50 | 337.69 | 7,141 |
| 2022-04-21 | 363.00 | 363.00 | 345.00 | 345.00 | 324.97 | 12,717 |
| 2022-04-20 | 335.00 | 363.00 | 334.00 | 361.50 | 340.51 | 25,755 |
| 2022-04-19 | 339.00 | 339.00 | 327.00 | 332.00 | 312.72 | 8,301 |
| 2022-04-13 | 330.00 | 339.00 | 325.50 | 337.00 | 317.43 | 5,001 |
| 2022-04-12 | 324.50 | 333.50 | 316.50 | 329.00 | 309.90 | 5,837 |
| 2022-04-11 | 330.00 | 331.00 | 323.00 | 325.50 | 306.60 | 2,814 |
| 2022-04-08 | 330.50 | 335.50 | 330.00 | 331.00 | 311.78 | 1,380 |
| 2022-04-07 | 334.00 | 340.00 | 329.50 | 332.50 | 313.20 | 4,896 |
| 2022-04-06 | 353.00 | 353.00 | 329.50 | 331.00 | 311.78 | 12,255 |
| 2022-04-05 | 353.00 | 359.00 | 350.50 | 354.50 | 333.92 | 5,928 |
| 2022-04-04 | 342.50 | 353.00 | 342.50 | 351.00 | 330.62 | 4,904 |
| 2022-04-01 | 358.00 | 358.00 | 342.50 | 342.50 | 322.62 | 56,825 |
| 2022-03-31 | 358.00 | 359.00 | 354.00 | 354.00 | 333.45 | 2,629 |
| 2022-03-30 | 356.00 | 360.00 | 353.00 | 356.00 | 335.33 | 3,846 |
| 2022-03-29 | 353.00 | 358.00 | 350.00 | 356.00 | 335.33 | 8,035 |
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.