SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 467.00 | 471.00 | 464.50 | 465.00 | 465.00 | 2,295 |
| 2026-07-23 | 478.00 | 478.00 | 466.50 | 468.00 | 468.00 | 3,005 |
| 2026-07-22 | 477.00 | 478.00 | 471.50 | 474.00 | 474.00 | 5,159 |
| 2026-07-21 | 473.50 | 479.00 | 467.00 | 477.00 | 477.00 | 6,769 |
| 2026-07-20 | 471.50 | 475.50 | 466.00 | 474.00 | 474.00 | 5,903 |
| 2026-07-17 | 478.00 | 478.50 | 469.50 | 473.00 | 473.00 | 6,650 |
| 2026-07-16 | 472.50 | 483.00 | 470.00 | 481.50 | 481.50 | 6,908 |
| 2026-07-15 | 462.00 | 474.50 | 454.50 | 472.00 | 472.00 | 12,079 |
| 2026-07-14 | 445.50 | 462.50 | 445.50 | 460.00 | 460.00 | 11,062 |
| 2026-07-13 | 450.00 | 453.00 | 442.00 | 449.00 | 449.00 | 8,462 |
| 2026-07-10 | 415.50 | 454.00 | 415.50 | 452.50 | 452.50 | 52,228 |
| 2026-07-09 | 424.50 | 424.50 | 413.50 | 416.00 | 416.00 | 8,575 |
| 2026-07-08 | 420.50 | 420.50 | 409.00 | 412.50 | 412.50 | 5,330 |
| 2026-07-07 | 428.50 | 428.50 | 417.00 | 417.00 | 417.00 | 4,120 |
| 2026-07-06 | 425.00 | 429.00 | 421.00 | 424.00 | 424.00 | 4,410 |
| 2026-07-03 | 418.50 | 428.00 | 418.00 | 424.00 | 424.00 | 10,750 |
| 2026-07-02 | 408.50 | 420.00 | 408.00 | 419.50 | 419.50 | 10,972 |
| 2026-07-01 | 402.50 | 413.00 | 400.00 | 409.50 | 409.50 | 10,550 |
| 2026-06-30 | 399.50 | 407.50 | 399.00 | 402.00 | 402.00 | 6,971 |
| 2026-06-29 | 404.50 | 410.50 | 397.50 | 397.50 | 397.50 | 6,860 |
| 2026-06-26 | 416.50 | 419.00 | 402.50 | 404.00 | 404.00 | 10,802 |
| 2026-06-25 | 415.00 | 420.50 | 415.00 | 419.50 | 419.50 | 5,583 |
| 2026-06-24 | 419.50 | 419.50 | 410.00 | 414.50 | 414.50 | 8,216 |
| 2026-06-23 | 421.00 | 422.00 | 415.00 | 419.00 | 419.00 | 6,852 |
| 2026-06-22 | 429.00 | 429.00 | 421.00 | 425.00 | 425.00 | 14,258 |
| 2026-06-19 | 428.50 | 433.00 | 426.50 | 427.50 | 427.50 | 9,225 |
| 2026-06-18 | 420.00 | 429.50 | 420.00 | 428.00 | 428.00 | 17,118 |
| 2026-06-17 | 418.50 | 429.00 | 414.00 | 424.00 | 424.00 | 11,358 |
| 2026-06-16 | 418.50 | 421.00 | 413.50 | 418.00 | 418.00 | 13,066 |
| 2026-06-15 | 429.50 | 433.00 | 412.50 | 416.00 | 416.00 | 19,706 |
| 2026-06-12 | 416.00 | 431.00 | 416.00 | 425.00 | 425.00 | 26,495 |
| 2026-06-11 | 406.50 | 419.50 | 406.50 | 415.00 | 415.00 | 11,988 |
| 2026-06-10 | 416.00 | 416.00 | 403.00 | 409.00 | 409.00 | 23,878 |
| 2026-06-09 | 415.50 | 420.00 | 413.00 | 413.50 | 413.50 | 9,068 |
| 2026-06-08 | 411.50 | 429.50 | 411.50 | 419.00 | 419.00 | 30,182 |
| 2026-06-04 | 407.50 | 421.00 | 406.00 | 417.50 | 417.50 | 10,071 |
| 2026-06-03 | 417.50 | 417.50 | 405.00 | 409.00 | 409.00 | 11,197 |
| 2026-06-02 | 408.00 | 420.00 | 406.50 | 420.00 | 420.00 | 8,203 |
| 2026-06-01 | 417.50 | 418.50 | 408.00 | 408.50 | 408.50 | 11,541 |
| 2026-05-29 | 419.50 | 426.50 | 410.50 | 418.50 | 418.50 | 89,905 |
| 2026-05-28 | 411.00 | 419.50 | 407.50 | 418.00 | 418.00 | 18,301 |
| 2026-05-27 | 420.50 | 422.50 | 410.50 | 411.50 | 411.50 | 11,036 |
| 2026-05-26 | 416.50 | 431.00 | 416.50 | 421.50 | 421.50 | 34,884 |
| 2026-05-22 | 401.50 | 408.00 | 401.00 | 407.50 | 407.50 | 58,759 |
| 2026-05-21 | 393.50 | 404.00 | 390.50 | 402.00 | 402.00 | 28,380 |
| 2026-05-20 | 383.50 | 394.00 | 383.50 | 394.00 | 394.00 | 8,687 |
| 2026-05-19 | 392.50 | 392.50 | 383.50 | 383.50 | 383.50 | 5,189 |
| 2026-05-18 | 392.00 | 392.00 | 383.50 | 391.00 | 391.00 | 11,032 |
| 2026-05-13 | 399.50 | 399.50 | 388.50 | 394.50 | 394.50 | 7,192 |
| 2026-05-12 | 389.50 | 395.50 | 377.00 | 389.00 | 389.00 | 5,600 |
| 2026-05-11 | 392.00 | 403.50 | 389.50 | 390.00 | 390.00 | 22,280 |
| 2026-05-08 | 388.50 | 394.00 | 386.50 | 394.00 | 394.00 | 4,746 |
| 2026-05-07 | 393.00 | 395.00 | 387.50 | 394.00 | 394.00 | 7,472 |
| 2026-05-06 | 373.00 | 395.00 | 371.50 | 393.50 | 393.50 | 25,807 |
| 2026-05-05 | 371.00 | 377.50 | 367.00 | 372.50 | 372.50 | 8,235 |
| 2026-05-04 | 371.00 | 373.50 | 365.50 | 368.50 | 368.50 | 10,487 |
| 2026-05-01 | 377.50 | 379.50 | 367.00 | 371.00 | 371.00 | 10,556 |
| 2026-04-30 | 373.00 | 387.00 | 368.50 | 372.00 | 372.00 | 25,248 |
| 2026-04-29 | 355.00 | 391.00 | 348.50 | 372.50 | 368.50 | 30,629 |
| 2026-04-28 | 353.00 | 362.00 | 353.00 | 357.00 | 353.17 | 8,229 |
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.