SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 362.50 | 369.00 | 358.50 | 366.50 | 362.56 | 7,450 |
| 2026-01-27 | 365.00 | 365.00 | 357.00 | 362.00 | 358.11 | 15,081 |
| 2026-01-26 | 369.00 | 372.00 | 362.50 | 365.00 | 361.08 | 13,841 |
| 2026-01-23 | 372.50 | 377.00 | 369.00 | 369.50 | 365.53 | 12,523 |
| 2026-01-22 | 370.00 | 377.00 | 369.00 | 373.50 | 369.49 | 13,548 |
| 2026-01-21 | 360.00 | 366.00 | 358.00 | 365.00 | 361.08 | 15,069 |
| 2026-01-20 | 366.00 | 368.50 | 355.00 | 360.00 | 356.13 | 37,033 |
| 2026-01-19 | 360.00 | 371.50 | 355.50 | 371.00 | 367.02 | 21,001 |
| 2026-01-16 | 372.00 | 375.00 | 365.50 | 368.50 | 364.54 | 11,081 |
| 2026-01-15 | 374.50 | 374.50 | 368.50 | 372.00 | 368.01 | 14,076 |
| 2026-01-14 | 371.50 | 374.00 | 368.00 | 373.50 | 369.49 | 12,671 |
| 2026-01-13 | 368.50 | 370.00 | 359.00 | 370.00 | 366.03 | 15,666 |
| 2026-01-12 | 355.00 | 368.50 | 352.00 | 367.50 | 363.55 | 18,230 |
| 2026-01-09 | 348.00 | 355.00 | 348.00 | 355.00 | 351.19 | 17,258 |
| 2026-01-08 | 355.00 | 356.50 | 345.00 | 348.50 | 344.76 | 8,395 |
| 2026-01-07 | 351.50 | 360.00 | 351.50 | 356.50 | 352.67 | 12,563 |
| 2026-01-06 | 351.50 | 356.00 | 347.50 | 351.50 | 347.73 | 18,854 |
| 2026-01-05 | 345.00 | 352.00 | 344.50 | 351.00 | 347.23 | 15,710 |
| 2026-01-02 | 344.50 | 348.00 | 340.00 | 345.00 | 341.30 | 7,262 |
| 2025-12-30 | 344.00 | 348.50 | 340.50 | 347.00 | 343.27 | 19,328 |
| 2025-12-29 | 333.00 | 349.00 | 333.00 | 344.50 | 340.80 | 17,297 |
| 2025-12-23 | 312.50 | 333.00 | 310.00 | 332.50 | 328.93 | 27,683 |
| 2025-12-22 | 321.50 | 323.00 | 312.00 | 314.00 | 310.63 | 9,983 |
| 2025-12-19 | 316.00 | 324.50 | 315.00 | 323.00 | 319.53 | 21,239 |
| 2025-12-18 | 313.50 | 318.50 | 310.00 | 318.00 | 314.59 | 18,386 |
| 2025-12-17 | 293.00 | 317.00 | 290.00 | 316.00 | 312.61 | 60,912 |
| 2025-12-16 | 290.50 | 293.00 | 289.00 | 291.50 | 288.37 | 4,684 |
| 2025-12-15 | 290.00 | 295.00 | 288.50 | 291.00 | 287.88 | 5,455 |
| 2025-12-12 | 287.50 | 292.00 | 285.00 | 291.50 | 288.37 | 4,907 |
| 2025-12-11 | 282.50 | 289.50 | 282.00 | 287.50 | 284.41 | 9,458 |
| 2025-12-10 | 281.00 | 286.50 | 280.00 | 284.50 | 281.45 | 6,016 |
| 2025-12-09 | 289.50 | 290.50 | 281.00 | 281.00 | 277.98 | 6,508 |
| 2025-12-08 | 292.00 | 293.00 | 288.00 | 289.00 | 285.90 | 50,546 |
| 2025-12-05 | 291.50 | 294.00 | 289.00 | 291.00 | 287.88 | 28,257 |
| 2025-12-04 | 284.50 | 292.00 | 284.50 | 291.50 | 288.37 | 6,932 |
| 2025-12-03 | 290.00 | 293.00 | 288.50 | 290.00 | 286.89 | 9,907 |
| 2025-12-02 | 288.00 | 297.50 | 287.50 | 293.00 | 289.85 | 32,618 |
| 2025-12-01 | 281.00 | 287.00 | 278.00 | 285.00 | 281.94 | 18,324 |
| 2025-11-28 | 279.50 | 283.50 | 277.00 | 282.00 | 278.97 | 14,896 |
| 2025-11-27 | 275.00 | 279.00 | 273.50 | 279.00 | 276.00 | 8,833 |
| 2025-11-26 | 278.50 | 280.00 | 274.50 | 276.00 | 273.04 | 10,487 |
| 2025-11-25 | 274.00 | 277.00 | 270.00 | 276.50 | 273.53 | 7,055 |
| 2025-11-24 | 273.50 | 280.50 | 272.00 | 276.00 | 273.04 | 14,259 |
| 2025-11-21 | 265.50 | 273.50 | 264.00 | 273.50 | 270.56 | 10,947 |
| 2025-11-20 | 266.50 | 271.00 | 266.00 | 269.00 | 266.11 | 11,274 |
| 2025-11-19 | 265.50 | 269.50 | 265.00 | 266.00 | 263.14 | 10,305 |
| 2025-11-18 | 272.50 | 272.50 | 260.00 | 265.00 | 262.15 | 29,730 |
| 2025-11-17 | 272.00 | 274.00 | 269.50 | 270.50 | 267.60 | 15,501 |
| 2025-11-14 | 276.00 | 276.00 | 271.00 | 272.00 | 269.08 | 10,440 |
| 2025-11-13 | 282.00 | 283.00 | 278.00 | 278.50 | 275.51 | 8,037 |
| 2025-11-12 | 276.50 | 284.50 | 276.50 | 280.00 | 276.99 | 8,975 |
| 2025-11-11 | 275.00 | 281.50 | 275.00 | 280.00 | 276.99 | 9,629 |
| 2025-11-10 | 274.50 | 280.00 | 274.50 | 275.50 | 272.54 | 7,177 |
| 2025-11-07 | 274.00 | 277.00 | 272.00 | 274.50 | 271.55 | 6,691 |
| 2025-11-06 | 280.50 | 283.00 | 272.50 | 272.50 | 269.57 | 10,811 |
| 2025-11-05 | 283.00 | 286.00 | 278.50 | 282.00 | 278.97 | 7,951 |
| 2025-11-04 | 292.50 | 292.50 | 280.50 | 282.50 | 279.47 | 9,851 |
| 2025-11-03 | 294.50 | 295.00 | 290.00 | 290.50 | 287.38 | 8,085 |
| 2025-10-31 | 294.00 | 297.00 | 291.00 | 292.00 | 288.86 | 8,952 |
| 2025-10-30 | 292.50 | 298.00 | 287.50 | 293.50 | 290.35 | 19,323 |
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.