SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 358.00 | 361.50 | 355.00 | 355.50 | 351.68 | 5,109 |
| 2026-04-24 | 355.50 | 359.50 | 350.00 | 357.50 | 353.66 | 8,192 |
| 2026-04-23 | 358.00 | 363.50 | 355.00 | 355.00 | 351.19 | 2,552 |
| 2026-04-22 | 371.50 | 371.50 | 359.50 | 361.00 | 357.12 | 8,814 |
| 2026-04-21 | 365.50 | 371.50 | 363.50 | 365.00 | 361.08 | 4,387 |
| 2026-04-20 | 366.00 | 367.50 | 363.00 | 365.50 | 361.58 | 7,717 |
| 2026-04-17 | 365.00 | 371.00 | 362.50 | 371.00 | 367.02 | 5,208 |
| 2026-04-16 | 372.50 | 372.50 | 363.00 | 365.00 | 361.08 | 6,047 |
| 2026-04-15 | 389.50 | 389.50 | 368.00 | 369.50 | 365.53 | 5,725 |
| 2026-04-14 | 387.00 | 389.50 | 372.00 | 372.00 | 368.01 | 10,666 |
| 2026-04-13 | 386.00 | 387.00 | 383.00 | 386.00 | 381.86 | 4,083 |
| 2026-04-10 | 380.00 | 388.00 | 380.00 | 386.00 | 381.86 | 14,653 |
| 2026-04-09 | 365.50 | 381.00 | 363.00 | 379.00 | 374.93 | 15,084 |
| 2026-04-08 | 366.00 | 375.00 | 360.00 | 367.00 | 363.06 | 12,439 |
| 2026-04-07 | 365.00 | 369.50 | 351.50 | 351.50 | 347.73 | 11,418 |
| 2026-04-01 | 362.00 | 371.50 | 361.50 | 365.00 | 361.08 | 11,452 |
| 2026-03-31 | 351.50 | 362.00 | 347.50 | 353.00 | 349.21 | 15,948 |
| 2026-03-30 | 359.00 | 359.00 | 349.50 | 352.50 | 348.71 | 8,102 |
| 2026-03-27 | 367.00 | 367.00 | 352.00 | 359.00 | 355.15 | 7,283 |
| 2026-03-26 | 364.00 | 374.00 | 363.00 | 367.00 | 363.06 | 21,893 |
| 2026-03-25 | 350.50 | 365.50 | 346.50 | 364.00 | 360.09 | 20,793 |
| 2026-03-24 | 351.00 | 355.00 | 348.00 | 351.00 | 347.23 | 10,834 |
| 2026-03-23 | 339.50 | 357.50 | 329.00 | 351.00 | 347.23 | 16,041 |
| 2026-03-20 | 349.50 | 353.00 | 342.00 | 349.00 | 345.25 | 15,383 |
| 2026-03-19 | 362.50 | 362.50 | 349.50 | 350.00 | 346.24 | 14,156 |
| 2026-03-18 | 372.00 | 372.50 | 360.00 | 361.00 | 357.12 | 11,015 |
| 2026-03-17 | 365.00 | 376.00 | 362.00 | 372.50 | 368.50 | 8,538 |
| 2026-03-16 | 362.00 | 366.00 | 356.00 | 364.50 | 360.59 | 8,392 |
| 2026-03-13 | 376.50 | 376.50 | 361.50 | 363.50 | 359.60 | 10,463 |
| 2026-03-12 | 388.00 | 388.00 | 377.50 | 378.00 | 373.94 | 7,288 |
| 2026-03-11 | 375.50 | 388.00 | 371.00 | 382.00 | 377.90 | 16,301 |
| 2026-03-10 | 359.00 | 382.00 | 359.00 | 375.50 | 371.47 | 48,028 |
| 2026-03-09 | 370.50 | 373.50 | 363.00 | 370.50 | 366.52 | 10,728 |
| 2026-03-06 | 390.50 | 390.50 | 375.50 | 379.00 | 374.93 | 12,169 |
| 2026-03-05 | 388.50 | 394.00 | 382.00 | 390.50 | 386.31 | 9,155 |
| 2026-03-04 | 378.00 | 390.00 | 378.00 | 387.00 | 382.84 | 26,513 |
| 2026-03-03 | 392.50 | 392.50 | 372.00 | 378.00 | 373.94 | 22,606 |
| 2026-03-02 | 387.00 | 394.50 | 386.00 | 393.00 | 388.78 | 9,235 |
| 2026-02-27 | 388.50 | 400.00 | 386.00 | 390.50 | 386.31 | 14,561 |
| 2026-02-26 | 386.00 | 392.50 | 384.00 | 386.50 | 382.35 | 18,282 |
| 2026-02-25 | 389.50 | 390.00 | 385.00 | 388.00 | 383.83 | 20,028 |
| 2026-02-24 | 393.50 | 397.00 | 390.00 | 390.00 | 385.81 | 16,708 |
| 2026-02-23 | 394.00 | 395.50 | 385.50 | 391.00 | 386.80 | 17,842 |
| 2026-02-20 | 363.00 | 395.50 | 363.00 | 394.50 | 390.26 | 29,538 |
| 2026-02-19 | 360.50 | 369.50 | 358.50 | 367.50 | 363.55 | 9,451 |
| 2026-02-18 | 361.50 | 363.50 | 357.50 | 361.00 | 357.12 | 13,026 |
| 2026-02-17 | 361.00 | 366.00 | 356.00 | 360.50 | 356.63 | 51,197 |
| 2026-02-16 | 364.50 | 366.50 | 362.50 | 363.50 | 359.60 | 5,784 |
| 2026-02-13 | 368.00 | 370.50 | 361.50 | 366.00 | 362.07 | 13,515 |
| 2026-02-12 | 380.00 | 380.50 | 371.00 | 373.50 | 369.49 | 10,092 |
| 2026-02-11 | 377.00 | 386.50 | 375.50 | 380.50 | 376.41 | 24,037 |
| 2026-02-10 | 378.00 | 378.00 | 374.00 | 375.50 | 371.47 | 5,333 |
| 2026-02-09 | 374.50 | 382.00 | 372.50 | 376.50 | 372.46 | 13,580 |
| 2026-02-06 | 366.00 | 372.50 | 361.50 | 372.50 | 368.50 | 4,746 |
| 2026-02-05 | 364.00 | 366.00 | 359.50 | 365.50 | 361.58 | 4,365 |
| 2026-02-04 | 371.50 | 372.00 | 366.50 | 368.50 | 364.54 | 7,846 |
| 2026-02-03 | 364.50 | 373.00 | 361.50 | 373.00 | 368.99 | 10,296 |
| 2026-02-02 | 362.50 | 364.00 | 358.00 | 362.50 | 358.61 | 7,653 |
| 2026-01-30 | 358.50 | 368.00 | 358.50 | 366.00 | 362.07 | 7,744 |
| 2026-01-29 | 367.00 | 367.50 | 359.00 | 359.50 | 355.64 | 5,561 |
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.