SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 435.00 | 436.00 | 424.00 | 426.00 | 401.27 | 30,372 |
| 2022-01-03 | 445.00 | 448.00 | 438.00 | 438.00 | 412.57 | 4,900 |
| 2021-12-30 | 434.00 | 442.00 | 434.00 | 441.00 | 415.40 | 4,083 |
| 2021-12-29 | 439.00 | 439.00 | 431.00 | 434.00 | 408.80 | 7,226 |
| 2021-12-28 | 432.00 | 447.00 | 432.00 | 439.00 | 413.51 | 6,418 |
| 2021-12-27 | 422.00 | 440.00 | 422.00 | 430.00 | 405.04 | 4,092 |
| 2021-12-23 | 404.00 | 423.00 | 402.00 | 423.00 | 398.44 | 4,808 |
| 2021-12-22 | 397.00 | 403.00 | 395.00 | 398.00 | 374.89 | 2,951 |
| 2021-12-21 | 390.00 | 404.00 | 390.00 | 395.00 | 372.07 | 5,331 |
| 2021-12-20 | 387.00 | 401.00 | 387.00 | 395.00 | 372.07 | 4,662 |
| 2021-12-17 | 404.00 | 405.00 | 400.00 | 400.00 | 376.78 | 4,839 |
| 2021-12-16 | 394.00 | 408.00 | 394.00 | 403.00 | 379.60 | 5,092 |
| 2021-12-15 | 397.00 | 401.00 | 390.00 | 394.00 | 371.13 | 5,678 |
| 2021-12-14 | 410.00 | 412.00 | 397.00 | 397.00 | 373.95 | 5,212 |
| 2021-12-13 | 409.00 | 413.00 | 409.00 | 412.00 | 388.08 | 2,938 |
| 2021-12-10 | 409.00 | 415.00 | 404.00 | 407.00 | 383.37 | 12,869 |
| 2021-12-09 | 413.00 | 420.00 | 413.00 | 419.00 | 394.67 | 5,639 |
| 2021-12-08 | 419.00 | 419.00 | 409.00 | 409.00 | 385.25 | 34,715 |
| 2021-12-07 | 395.00 | 418.00 | 395.00 | 416.00 | 391.85 | 5,228 |
| 2021-12-06 | 415.00 | 420.00 | 399.00 | 399.00 | 375.83 | 6,319 |
| 2021-12-03 | 417.00 | 420.00 | 415.00 | 417.00 | 392.79 | 4,356 |
| 2021-12-02 | 416.00 | 420.00 | 411.00 | 420.00 | 395.62 | 4,393 |
| 2021-12-01 | 409.00 | 420.00 | 406.00 | 420.00 | 395.62 | 11,916 |
| 2021-11-30 | 417.00 | 417.00 | 409.00 | 410.00 | 386.20 | 12,982 |
| 2021-11-29 | 416.00 | 420.00 | 413.00 | 418.00 | 393.73 | 5,703 |
| 2021-11-26 | 422.00 | 427.00 | 417.00 | 420.00 | 395.62 | 5,600 |
| 2021-11-25 | 417.00 | 432.00 | 410.00 | 432.00 | 406.92 | 19,108 |
| 2021-11-24 | 406.00 | 415.00 | 406.00 | 412.00 | 388.08 | 7,240 |
| 2021-11-23 | 410.00 | 422.00 | 408.00 | 412.00 | 388.08 | 25,648 |
| 2021-11-22 | 418.00 | 421.00 | 414.00 | 414.00 | 389.96 | 10,864 |
| 2021-11-19 | 411.00 | 418.00 | 411.00 | 416.00 | 391.85 | 48,302 |
| 2021-11-18 | 417.00 | 418.00 | 414.00 | 418.00 | 393.73 | 29,170 |
| 2021-11-17 | 414.00 | 418.00 | 414.00 | 418.00 | 393.73 | 2,680 |
| 2021-11-16 | 413.00 | 413.00 | 410.00 | 411.00 | 387.14 | 5,554 |
| 2021-11-15 | 418.00 | 420.00 | 410.00 | 411.00 | 387.14 | 13,293 |
| 2021-11-12 | 400.00 | 427.00 | 400.00 | 420.00 | 395.62 | 79,533 |
| 2021-11-11 | 394.00 | 410.00 | 394.00 | 408.00 | 384.31 | 48,061 |
| 2021-11-10 | 395.00 | 395.00 | 392.00 | 393.00 | 370.18 | 1,243 |
| 2021-11-09 | 395.00 | 395.00 | 392.00 | 395.00 | 372.07 | 1,308 |
| 2021-11-08 | 398.00 | 399.00 | 391.00 | 393.00 | 370.18 | 1,872 |
| 2021-11-05 | 393.00 | 397.00 | 393.00 | 397.00 | 373.95 | 1,533 |
| 2021-11-04 | 397.00 | 399.00 | 393.00 | 397.00 | 373.95 | 21,385 |
| 2021-11-03 | 395.00 | 398.00 | 391.00 | 393.00 | 370.18 | 2,292 |
| 2021-11-02 | 399.00 | 399.00 | 397.00 | 398.00 | 374.89 | 53,348 |
| 2021-11-01 | 399.00 | 399.00 | 397.00 | 397.00 | 373.95 | 2,197 |
| 2021-10-29 | 399.00 | 399.00 | 396.00 | 398.00 | 374.89 | 2,632 |
| 2021-10-28 | 395.00 | 399.00 | 395.00 | 399.00 | 375.83 | 5,192 |
| 2021-10-27 | 385.00 | 397.00 | 385.00 | 394.00 | 371.13 | 1,360 |
| 2021-10-26 | 392.00 | 392.00 | 385.00 | 388.00 | 365.47 | 1,243 |
| 2021-10-25 | 398.00 | 398.00 | 390.00 | 391.00 | 368.30 | 2,614 |
| 2021-10-22 | 394.00 | 397.00 | 393.00 | 394.00 | 371.13 | 2,467 |
| 2021-10-21 | 395.00 | 396.00 | 390.00 | 392.00 | 369.24 | 2,722 |
| 2021-10-20 | 396.00 | 399.00 | 396.00 | 396.00 | 373.01 | 3,933 |
| 2021-10-19 | 391.00 | 397.00 | 391.00 | 396.00 | 373.01 | 13,443 |
← NewerPage 21 of 21 · 1,254 trading days
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.