SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 356.00 | 363.00 | 350.00 | 352.00 | 331.56 | 13,783 |
| 2022-03-25 | 350.00 | 350.00 | 339.00 | 349.00 | 328.74 | 7,701 |
| 2022-03-24 | 350.00 | 350.00 | 345.00 | 346.00 | 325.91 | 2,386 |
| 2022-03-23 | 353.00 | 354.00 | 345.00 | 350.00 | 329.68 | 3,934 |
| 2022-03-22 | 351.00 | 351.00 | 345.00 | 348.00 | 327.80 | 4,636 |
| 2022-03-21 | 344.00 | 349.00 | 341.00 | 346.00 | 325.91 | 7,118 |
| 2022-03-18 | 340.00 | 347.00 | 335.00 | 338.00 | 318.38 | 5,298 |
| 2022-03-17 | 342.00 | 348.00 | 342.00 | 343.00 | 323.09 | 3,104 |
| 2022-03-16 | 343.00 | 353.00 | 343.00 | 345.00 | 324.97 | 3,807 |
| 2022-03-15 | 341.00 | 346.00 | 338.00 | 341.00 | 321.20 | 4,348 |
| 2022-03-14 | 337.00 | 349.00 | 330.00 | 341.00 | 321.20 | 8,693 |
| 2022-03-11 | 315.00 | 336.00 | 312.00 | 330.00 | 310.84 | 9,200 |
| 2022-03-10 | 309.00 | 317.00 | 309.00 | 315.00 | 296.71 | 11,008 |
| 2022-03-09 | 310.00 | 316.00 | 306.00 | 307.00 | 289.18 | 7,133 |
| 2022-03-08 | 300.00 | 315.00 | 298.00 | 310.00 | 292.00 | 9,328 |
| 2022-03-07 | 313.00 | 314.00 | 296.00 | 306.00 | 288.23 | 24,357 |
| 2022-03-04 | 331.00 | 332.00 | 311.00 | 311.00 | 292.94 | 5,083 |
| 2022-03-03 | 334.00 | 337.00 | 331.00 | 331.00 | 311.78 | 5,155 |
| 2022-03-02 | 330.00 | 340.00 | 328.00 | 339.00 | 319.32 | 5,253 |
| 2022-03-01 | 359.00 | 360.00 | 330.00 | 334.00 | 314.61 | 22,932 |
| 2022-02-28 | 354.00 | 355.00 | 349.00 | 355.00 | 334.39 | 7,217 |
| 2022-02-25 | 334.00 | 352.00 | 334.00 | 348.00 | 327.80 | 13,391 |
| 2022-02-24 | 355.00 | 355.00 | 327.00 | 331.00 | 311.78 | 26,811 |
| 2022-02-23 | 342.00 | 365.00 | 342.00 | 357.00 | 336.27 | 11,637 |
| 2022-02-22 | 322.00 | 344.00 | 315.00 | 344.00 | 324.03 | 5,551 |
| 2022-02-21 | 345.00 | 346.00 | 326.00 | 327.00 | 308.02 | 7,509 |
| 2022-02-18 | 346.00 | 354.00 | 341.00 | 341.00 | 321.20 | 3,756 |
| 2022-02-17 | 356.00 | 362.00 | 348.00 | 356.00 | 335.33 | 4,173 |
| 2022-02-16 | 364.00 | 382.00 | 353.00 | 353.00 | 332.51 | 19,803 |
| 2022-02-15 | 349.00 | 376.00 | 346.00 | 355.00 | 334.39 | 14,516 |
| 2022-02-14 | 353.00 | 359.00 | 341.00 | 352.00 | 331.56 | 5,351 |
| 2022-02-11 | 359.00 | 361.00 | 355.00 | 355.00 | 334.39 | 1,697 |
| 2022-02-10 | 366.00 | 373.00 | 360.00 | 360.00 | 339.10 | 2,483 |
| 2022-02-09 | 367.00 | 372.00 | 367.00 | 370.00 | 348.52 | 2,912 |
| 2022-02-08 | 370.00 | 372.00 | 367.00 | 367.00 | 345.69 | 5,210 |
| 2022-02-07 | 363.00 | 374.00 | 359.00 | 365.00 | 343.81 | 4,210 |
| 2022-02-04 | 361.00 | 366.00 | 355.00 | 358.00 | 337.22 | 12,759 |
| 2022-02-03 | 371.00 | 372.00 | 360.00 | 360.00 | 339.10 | 3,257 |
| 2022-02-02 | 356.00 | 374.00 | 356.00 | 371.00 | 349.46 | 16,458 |
| 2022-02-01 | 364.00 | 371.00 | 356.00 | 356.00 | 335.33 | 4,304 |
| 2022-01-31 | 360.00 | 372.00 | 359.00 | 366.00 | 344.75 | 4,032 |
| 2022-01-28 | 380.00 | 380.00 | 360.00 | 360.00 | 339.10 | 45,989 |
| 2022-01-27 | 392.00 | 392.00 | 376.00 | 378.00 | 356.05 | 2,551 |
| 2022-01-26 | 380.00 | 389.00 | 379.00 | 383.00 | 360.76 | 3,188 |
| 2022-01-25 | 370.00 | 384.00 | 370.00 | 380.00 | 357.94 | 5,719 |
| 2022-01-24 | 385.00 | 385.00 | 361.00 | 370.00 | 348.52 | 18,007 |
| 2022-01-21 | 401.00 | 404.00 | 385.00 | 388.00 | 365.47 | 6,604 |
| 2022-01-20 | 403.00 | 410.00 | 401.00 | 406.00 | 382.43 | 4,163 |
| 2022-01-19 | 399.00 | 413.00 | 390.00 | 401.00 | 377.72 | 6,865 |
| 2022-01-18 | 412.00 | 413.00 | 394.00 | 395.00 | 372.07 | 5,901 |
| 2022-01-17 | 410.00 | 415.00 | 396.00 | 412.00 | 388.08 | 4,537 |
| 2022-01-14 | 430.00 | 430.00 | 411.00 | 411.00 | 387.14 | 6,034 |
| 2022-01-13 | 429.00 | 436.00 | 429.00 | 434.00 | 408.80 | 5,390 |
| 2022-01-12 | 414.00 | 429.00 | 414.00 | 429.00 | 404.09 | 6,399 |
| 2022-01-11 | 401.00 | 412.00 | 400.00 | 410.00 | 386.20 | 8,087 |
| 2022-01-10 | 422.00 | 426.00 | 400.00 | 402.00 | 378.66 | 9,215 |
| 2022-01-07 | 427.00 | 429.00 | 419.00 | 424.00 | 399.38 | 4,464 |
| 2022-01-06 | 441.00 | 441.00 | 417.00 | 422.00 | 397.50 | 5,362 |
| 2022-01-05 | 427.00 | 441.00 | 426.00 | 441.00 | 415.40 | 6,783 |
| 2022-01-04 | 435.00 | 436.00 | 424.00 | 426.00 | 401.27 | 30,372 |
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.