SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 269.00 | 272.50 | 259.50 | 265.00 | 262.15 | 22,293 |
| 2025-08-05 | 265.50 | 269.50 | 265.00 | 269.00 | 266.11 | 12,096 |
| 2025-08-04 | 265.00 | 271.00 | 264.50 | 265.00 | 262.15 | 13,440 |
| 2025-08-01 | 266.00 | 268.50 | 262.00 | 264.00 | 261.17 | 13,227 |
| 2025-07-31 | 270.50 | 272.50 | 267.50 | 267.50 | 264.63 | 14,801 |
| 2025-07-30 | 274.50 | 275.00 | 270.00 | 272.00 | 269.08 | 9,429 |
| 2025-07-29 | 286.50 | 287.00 | 274.00 | 275.00 | 272.05 | 27,575 |
| 2025-07-28 | 308.50 | 308.50 | 281.00 | 281.00 | 277.98 | 67,134 |
| 2025-07-25 | 306.00 | 309.50 | 303.50 | 305.50 | 302.22 | 6,328 |
| 2025-07-24 | 301.50 | 307.50 | 301.50 | 306.00 | 302.71 | 7,701 |
| 2025-07-23 | 299.00 | 303.00 | 298.00 | 301.50 | 298.26 | 10,401 |
| 2025-07-22 | 298.00 | 298.50 | 295.50 | 296.50 | 293.32 | 9,743 |
| 2025-07-21 | 292.00 | 299.50 | 291.00 | 297.00 | 293.81 | 9,728 |
| 2025-07-18 | 298.00 | 298.50 | 291.50 | 291.50 | 288.37 | 9,534 |
| 2025-07-17 | 293.50 | 296.00 | 290.00 | 294.50 | 291.34 | 10,443 |
| 2025-07-16 | 288.00 | 294.50 | 287.00 | 288.50 | 285.40 | 20,280 |
| 2025-07-15 | 277.50 | 290.00 | 275.50 | 287.00 | 283.92 | 33,567 |
| 2025-07-14 | 287.50 | 287.50 | 274.00 | 275.50 | 272.54 | 49,460 |
| 2025-07-11 | 317.00 | 317.00 | 283.00 | 290.00 | 286.89 | 151,365 |
| 2025-07-10 | 328.50 | 344.00 | 328.00 | 344.00 | 340.31 | 19,262 |
| 2025-07-09 | 329.50 | 333.50 | 326.00 | 328.00 | 324.48 | 15,712 |
| 2025-07-08 | 331.50 | 338.00 | 324.00 | 328.00 | 324.48 | 25,894 |
| 2025-07-07 | 321.50 | 346.00 | 321.50 | 325.00 | 321.51 | 67,188 |
| 2025-07-04 | 318.50 | 320.50 | 316.50 | 317.50 | 314.09 | 8,548 |
| 2025-07-03 | 312.50 | 319.00 | 312.50 | 319.00 | 315.57 | 7,701 |
| 2025-07-02 | 312.00 | 313.00 | 308.00 | 313.00 | 309.64 | 7,145 |
| 2025-07-01 | 312.00 | 314.00 | 305.50 | 308.00 | 304.69 | 5,026 |
| 2025-06-30 | 311.50 | 314.00 | 309.00 | 314.00 | 310.63 | 3,010 |
| 2025-06-27 | 313.00 | 319.00 | 310.00 | 312.50 | 309.14 | 10,637 |
| 2025-06-26 | 309.00 | 313.00 | 309.00 | 313.00 | 309.64 | 3,488 |
| 2025-06-25 | 312.00 | 313.00 | 306.50 | 308.50 | 305.19 | 5,441 |
| 2025-06-24 | 305.50 | 310.50 | 301.00 | 310.00 | 306.67 | 10,013 |
| 2025-06-23 | 300.00 | 302.50 | 298.50 | 302.50 | 299.25 | 5,149 |
| 2025-06-20 | 300.50 | 304.50 | 300.50 | 301.50 | 298.26 | 4,378 |
| 2025-06-19 | 307.50 | 307.50 | 297.50 | 299.50 | 296.28 | 13,691 |
| 2025-06-18 | 305.50 | 309.50 | 299.50 | 300.00 | 296.78 | 7,449 |
| 2025-06-17 | 309.50 | 315.00 | 306.00 | 308.50 | 305.19 | 11,734 |
| 2025-06-16 | 305.50 | 308.00 | 304.00 | 307.50 | 304.20 | 57,310 |
| 2025-06-13 | 305.50 | 308.50 | 305.50 | 305.50 | 302.22 | 4,855 |
| 2025-06-12 | 306.00 | 309.50 | 305.00 | 309.50 | 306.18 | 4,370 |
| 2025-06-11 | 309.00 | 313.00 | 307.50 | 307.50 | 304.20 | 17,305 |
| 2025-06-10 | 306.00 | 312.50 | 304.50 | 309.00 | 305.68 | 14,160 |
| 2025-06-06 | 307.50 | 313.00 | 307.00 | 307.00 | 303.70 | 7,160 |
| 2025-06-04 | 304.50 | 307.50 | 303.00 | 307.00 | 303.70 | 7,007 |
| 2025-06-03 | 308.50 | 309.00 | 300.00 | 301.50 | 298.26 | 6,529 |
| 2025-06-02 | 306.00 | 315.50 | 300.50 | 306.50 | 303.21 | 20,407 |
| 2025-05-28 | 314.50 | 316.50 | 306.50 | 306.50 | 303.21 | 11,117 |
| 2025-05-27 | 318.00 | 318.00 | 311.00 | 313.00 | 309.64 | 12,502 |
| 2025-05-26 | 316.50 | 319.50 | 313.50 | 315.00 | 311.62 | 12,594 |
| 2025-05-23 | 313.00 | 314.00 | 302.00 | 307.00 | 303.70 | 18,730 |
| 2025-05-22 | 297.50 | 304.50 | 290.50 | 304.00 | 300.74 | 14,972 |
| 2025-05-21 | 301.50 | 302.00 | 292.50 | 294.50 | 291.34 | 9,853 |
| 2025-05-20 | 301.00 | 304.00 | 298.50 | 300.00 | 296.78 | 15,981 |
| 2025-05-19 | 303.00 | 304.50 | 295.00 | 298.50 | 295.29 | 23,557 |
| 2025-05-16 | 290.00 | 299.00 | 290.00 | 293.50 | 290.35 | 6,047 |
| 2025-05-15 | 287.00 | 303.00 | 287.00 | 295.00 | 291.83 | 13,889 |
| 2025-05-14 | 282.50 | 292.00 | 282.50 | 288.50 | 285.40 | 5,381 |
| 2025-05-13 | 281.00 | 283.00 | 280.50 | 280.50 | 277.49 | 3,782 |
| 2025-05-12 | 276.00 | 284.50 | 276.00 | 279.50 | 276.50 | 4,978 |
| 2025-05-09 | 278.00 | 280.00 | 273.00 | 274.00 | 271.06 | 4,822 |
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.