SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 270.00 | 280.50 | 270.00 | 276.50 | 273.53 | 5,223 |
| 2025-05-07 | 272.00 | 277.00 | 269.00 | 273.50 | 270.56 | 7,435 |
| 2025-05-06 | 273.50 | 273.50 | 268.50 | 271.50 | 268.58 | 4,123 |
| 2025-05-05 | 269.50 | 272.00 | 266.50 | 272.00 | 269.08 | 4,546 |
| 2025-05-02 | 268.00 | 272.00 | 267.00 | 270.00 | 267.10 | 5,036 |
| 2025-05-01 | 269.00 | 269.00 | 263.00 | 266.00 | 263.14 | 4,784 |
| 2025-04-30 | 262.50 | 269.00 | 262.50 | 269.00 | 266.11 | 5,968 |
| 2025-04-29 | 265.50 | 265.50 | 261.00 | 262.50 | 259.68 | 4,015 |
| 2025-04-28 | 270.00 | 270.50 | 264.00 | 265.00 | 262.15 | 3,963 |
| 2025-04-25 | 263.00 | 266.50 | 258.50 | 262.00 | 259.19 | 10,191 |
| 2025-04-24 | 255.00 | 265.00 | 254.00 | 264.00 | 257.21 | 12,720 |
| 2025-04-23 | 256.50 | 259.00 | 255.00 | 257.00 | 250.39 | 10,753 |
| 2025-04-22 | 263.50 | 263.50 | 250.50 | 253.50 | 246.98 | 9,274 |
| 2025-04-16 | 266.00 | 266.00 | 261.50 | 265.50 | 258.67 | 6,714 |
| 2025-04-15 | 262.50 | 269.50 | 259.00 | 267.00 | 260.13 | 8,258 |
| 2025-04-14 | 252.00 | 260.00 | 252.00 | 260.00 | 253.31 | 8,441 |
| 2025-04-11 | 247.50 | 253.00 | 245.00 | 251.00 | 244.54 | 13,622 |
| 2025-04-10 | 259.00 | 260.50 | 251.50 | 251.50 | 245.03 | 20,752 |
| 2025-04-09 | 249.00 | 249.00 | 233.00 | 238.00 | 231.88 | 13,518 |
| 2025-04-08 | 245.50 | 254.50 | 245.50 | 251.50 | 245.03 | 15,919 |
| 2025-04-07 | 232.50 | 252.50 | 226.00 | 245.50 | 239.18 | 23,267 |
| 2025-04-04 | 269.00 | 269.00 | 251.00 | 252.50 | 246.00 | 23,086 |
| 2025-04-03 | 260.50 | 272.50 | 260.50 | 270.00 | 263.05 | 16,406 |
| 2025-04-02 | 281.50 | 281.50 | 261.00 | 272.00 | 265.00 | 27,265 |
| 2025-04-01 | 288.50 | 290.50 | 278.00 | 289.00 | 281.56 | 11,958 |
| 2025-03-31 | 305.50 | 305.50 | 284.00 | 289.00 | 281.56 | 20,202 |
| 2025-03-28 | 316.00 | 323.50 | 308.50 | 309.50 | 301.54 | 6,236 |
| 2025-03-27 | 316.00 | 324.00 | 316.00 | 319.00 | 310.79 | 4,354 |
| 2025-03-26 | 321.50 | 326.00 | 317.50 | 321.00 | 312.74 | 3,925 |
| 2025-03-25 | 311.50 | 328.00 | 311.50 | 326.50 | 318.10 | 9,018 |
| 2025-03-24 | 313.50 | 314.50 | 310.00 | 310.00 | 302.02 | 7,840 |
| 2025-03-21 | 318.00 | 318.00 | 308.50 | 313.50 | 305.43 | 3,314 |
| 2025-03-20 | 328.00 | 328.00 | 316.00 | 316.50 | 308.36 | 5,418 |
| 2025-03-19 | 326.00 | 330.00 | 323.50 | 329.00 | 320.54 | 3,587 |
| 2025-03-18 | 331.50 | 333.00 | 320.50 | 322.50 | 314.20 | 8,024 |
| 2025-03-17 | 329.00 | 332.50 | 328.50 | 331.50 | 322.97 | 5,512 |
| 2025-03-14 | 321.50 | 327.50 | 320.00 | 327.50 | 319.07 | 5,331 |
| 2025-03-13 | 324.50 | 325.00 | 318.00 | 319.00 | 310.79 | 5,255 |
| 2025-03-12 | 329.50 | 329.50 | 318.00 | 320.00 | 311.77 | 17,185 |
| 2025-03-11 | 316.50 | 328.00 | 316.50 | 322.00 | 313.72 | 10,426 |
| 2025-03-10 | 324.50 | 328.00 | 316.00 | 316.00 | 307.87 | 7,243 |
| 2025-03-07 | 335.00 | 335.00 | 325.00 | 327.00 | 318.59 | 8,747 |
| 2025-03-06 | 322.50 | 334.00 | 322.50 | 332.50 | 323.95 | 13,202 |
| 2025-03-05 | 307.50 | 322.00 | 307.50 | 320.50 | 312.25 | 9,347 |
| 2025-03-04 | 318.00 | 318.00 | 301.00 | 307.00 | 299.10 | 9,265 |
| 2025-03-03 | 314.00 | 323.00 | 314.00 | 321.00 | 312.74 | 9,582 |
| 2025-02-28 | 310.50 | 315.00 | 307.00 | 313.00 | 304.95 | 6,007 |
| 2025-02-27 | 319.50 | 322.00 | 308.50 | 310.00 | 302.02 | 7,362 |
| 2025-02-26 | 315.50 | 323.00 | 315.00 | 322.50 | 314.20 | 6,396 |
| 2025-02-25 | 317.50 | 320.00 | 315.00 | 315.50 | 307.38 | 10,442 |
| 2025-02-24 | 317.50 | 320.00 | 314.00 | 320.00 | 311.77 | 10,378 |
| 2025-02-21 | 319.00 | 323.50 | 316.50 | 318.50 | 310.31 | 6,215 |
| 2025-02-20 | 318.50 | 323.00 | 317.50 | 320.00 | 311.77 | 5,156 |
| 2025-02-19 | 316.00 | 327.00 | 316.00 | 321.00 | 312.74 | 20,988 |
| 2025-02-18 | 316.50 | 318.50 | 314.00 | 314.50 | 306.41 | 10,296 |
| 2025-02-17 | 314.50 | 318.00 | 314.50 | 316.00 | 307.87 | 3,871 |
| 2025-02-14 | 311.50 | 318.00 | 311.50 | 316.50 | 308.36 | 9,219 |
| 2025-02-13 | 311.50 | 313.50 | 307.50 | 312.00 | 303.97 | 12,599 |
| 2025-02-12 | 312.50 | 314.00 | 307.50 | 311.00 | 303.00 | 6,504 |
| 2025-02-11 | 305.50 | 314.50 | 304.50 | 313.50 | 305.43 | 8,543 |
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.