SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 285.50 | 291.00 | 284.50 | 289.50 | 286.39 | 8,573 |
| 2025-10-28 | 283.50 | 288.50 | 281.50 | 285.50 | 282.43 | 10,415 |
| 2025-10-27 | 286.00 | 287.50 | 282.50 | 283.50 | 280.46 | 10,368 |
| 2025-10-24 | 279.50 | 286.50 | 278.50 | 286.00 | 282.93 | 18,940 |
| 2025-10-23 | 274.00 | 280.00 | 274.00 | 280.00 | 276.99 | 17,495 |
| 2025-10-22 | 275.50 | 276.50 | 273.50 | 274.00 | 271.06 | 5,553 |
| 2025-10-21 | 275.00 | 276.00 | 273.50 | 275.00 | 272.05 | 6,002 |
| 2025-10-20 | 275.50 | 276.50 | 273.50 | 275.00 | 272.05 | 5,599 |
| 2025-10-17 | 272.50 | 274.00 | 267.00 | 272.50 | 269.57 | 6,392 |
| 2025-10-16 | 271.00 | 274.00 | 268.50 | 273.00 | 270.07 | 10,721 |
| 2025-10-15 | 268.00 | 272.50 | 268.00 | 270.50 | 267.60 | 8,673 |
| 2025-10-14 | 269.50 | 270.00 | 264.50 | 268.00 | 265.12 | 14,090 |
| 2025-10-13 | 271.00 | 272.50 | 268.50 | 270.50 | 267.60 | 18,313 |
| 2025-10-10 | 280.00 | 280.00 | 270.00 | 271.00 | 268.09 | 25,368 |
| 2025-10-09 | 280.00 | 282.00 | 275.50 | 278.00 | 275.01 | 28,096 |
| 2025-10-08 | 279.00 | 279.00 | 274.50 | 278.00 | 275.01 | 18,092 |
| 2025-10-07 | 281.50 | 282.50 | 277.50 | 278.00 | 275.01 | 8,444 |
| 2025-10-06 | 284.00 | 284.00 | 278.50 | 281.00 | 277.98 | 9,769 |
| 2025-10-03 | 279.50 | 284.00 | 277.50 | 280.50 | 277.49 | 20,439 |
| 2025-10-02 | 276.00 | 281.50 | 275.50 | 277.00 | 274.03 | 12,615 |
| 2025-10-01 | 266.00 | 274.50 | 266.00 | 273.50 | 270.56 | 6,895 |
| 2025-09-30 | 270.50 | 272.00 | 267.50 | 269.00 | 266.11 | 11,152 |
| 2025-09-29 | 271.00 | 275.00 | 270.00 | 271.00 | 268.09 | 8,654 |
| 2025-09-26 | 275.00 | 277.50 | 269.00 | 270.50 | 267.60 | 11,565 |
| 2025-09-25 | 278.50 | 279.00 | 273.00 | 276.00 | 273.04 | 23,461 |
| 2025-09-24 | 283.50 | 283.50 | 279.50 | 280.00 | 276.99 | 6,008 |
| 2025-09-23 | 278.00 | 284.00 | 277.50 | 283.00 | 279.96 | 9,735 |
| 2025-09-22 | 280.50 | 281.00 | 277.50 | 277.50 | 274.52 | 23,089 |
| 2025-09-19 | 282.00 | 284.50 | 279.00 | 280.50 | 277.49 | 19,464 |
| 2025-09-18 | 278.00 | 282.50 | 278.00 | 281.50 | 278.48 | 11,548 |
| 2025-09-17 | 280.50 | 283.00 | 278.50 | 278.50 | 275.51 | 9,820 |
| 2025-09-16 | 283.50 | 284.50 | 279.00 | 280.00 | 276.99 | 9,796 |
| 2025-09-15 | 281.50 | 287.50 | 280.50 | 283.50 | 280.46 | 14,320 |
| 2025-09-12 | 283.00 | 283.00 | 278.50 | 280.00 | 276.99 | 10,424 |
| 2025-09-11 | 279.50 | 281.50 | 276.00 | 280.50 | 277.49 | 13,236 |
| 2025-09-10 | 284.00 | 284.00 | 278.00 | 280.00 | 276.99 | 40,773 |
| 2025-09-09 | 288.00 | 288.00 | 279.00 | 279.50 | 276.50 | 8,012 |
| 2025-09-08 | 289.00 | 290.50 | 281.50 | 281.50 | 278.48 | 12,538 |
| 2025-09-05 | 286.50 | 292.50 | 286.00 | 286.50 | 283.42 | 15,922 |
| 2025-09-04 | 283.50 | 288.50 | 280.50 | 286.00 | 282.93 | 28,416 |
| 2025-09-03 | 283.50 | 288.50 | 279.50 | 283.00 | 279.96 | 19,995 |
| 2025-09-02 | 280.00 | 281.50 | 277.00 | 278.50 | 275.51 | 22,395 |
| 2025-09-01 | 272.00 | 280.00 | 272.00 | 280.00 | 276.99 | 32,563 |
| 2025-08-29 | 271.00 | 275.50 | 267.00 | 272.50 | 269.57 | 18,034 |
| 2025-08-28 | 269.50 | 277.50 | 269.00 | 272.50 | 269.57 | 73,209 |
| 2025-08-27 | 277.50 | 277.50 | 268.50 | 269.00 | 266.11 | 19,686 |
| 2025-08-26 | 268.00 | 278.50 | 264.50 | 276.00 | 273.04 | 16,109 |
| 2025-08-25 | 271.50 | 274.00 | 266.00 | 267.00 | 264.13 | 25,935 |
| 2025-08-22 | 265.50 | 272.50 | 262.00 | 271.00 | 268.09 | 31,576 |
| 2025-08-21 | 269.50 | 272.00 | 264.50 | 265.00 | 262.15 | 43,638 |
| 2025-08-20 | 270.00 | 273.00 | 266.00 | 269.50 | 266.61 | 14,682 |
| 2025-08-19 | 264.50 | 278.50 | 254.50 | 273.50 | 270.56 | 31,242 |
| 2025-08-18 | 268.50 | 271.00 | 263.50 | 264.50 | 261.66 | 13,066 |
| 2025-08-15 | 272.00 | 275.00 | 270.50 | 270.50 | 267.60 | 21,621 |
| 2025-08-14 | 266.50 | 271.00 | 266.50 | 270.50 | 267.60 | 8,101 |
| 2025-08-13 | 271.00 | 274.50 | 268.00 | 268.00 | 265.12 | 63,675 |
| 2025-08-12 | 264.00 | 271.50 | 264.00 | 271.00 | 268.09 | 5,752 |
| 2025-08-11 | 270.50 | 271.00 | 264.50 | 265.50 | 262.65 | 8,081 |
| 2025-08-08 | 276.00 | 276.00 | 269.00 | 270.50 | 267.60 | 9,302 |
| 2025-08-07 | 268.50 | 274.50 | 264.50 | 273.50 | 270.56 | 11,859 |
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.