SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 305.50 | 314.50 | 304.50 | 313.50 | 305.43 | 8,543 |
| 2025-02-10 | 310.50 | 318.00 | 305.50 | 306.00 | 298.13 | 10,921 |
| 2025-02-07 | 307.00 | 319.00 | 307.00 | 313.00 | 304.95 | 17,953 |
| 2025-02-06 | 307.00 | 308.50 | 302.00 | 307.50 | 299.59 | 16,774 |
| 2025-02-05 | 305.00 | 305.00 | 302.00 | 303.00 | 295.20 | 6,703 |
| 2025-02-04 | 299.00 | 307.00 | 298.50 | 305.00 | 297.15 | 5,672 |
| 2025-02-03 | 300.00 | 302.00 | 295.00 | 299.00 | 291.31 | 13,127 |
| 2025-01-31 | 309.50 | 310.00 | 304.00 | 305.00 | 297.15 | 9,153 |
| 2025-01-30 | 301.00 | 310.00 | 301.00 | 309.00 | 301.05 | 7,253 |
| 2025-01-29 | 298.50 | 305.50 | 296.00 | 303.50 | 295.69 | 9,159 |
| 2025-01-28 | 294.00 | 300.50 | 294.00 | 298.50 | 290.82 | 11,603 |
| 2025-01-27 | 296.50 | 305.00 | 293.50 | 294.00 | 286.44 | 32,309 |
| 2025-01-24 | 295.50 | 300.00 | 294.00 | 294.50 | 286.92 | 23,630 |
| 2025-01-23 | 302.00 | 302.00 | 294.00 | 297.50 | 289.85 | 17,941 |
| 2025-01-22 | 303.50 | 304.00 | 300.00 | 301.00 | 293.26 | 8,089 |
| 2025-01-21 | 298.00 | 302.00 | 297.50 | 299.50 | 291.79 | 2,984 |
| 2025-01-20 | 291.50 | 299.00 | 290.00 | 298.00 | 290.33 | 7,252 |
| 2025-01-17 | 293.50 | 295.00 | 289.00 | 292.00 | 284.49 | 22,733 |
| 2025-01-16 | 289.50 | 290.50 | 285.50 | 290.00 | 282.54 | 11,560 |
| 2025-01-15 | 275.50 | 290.00 | 275.50 | 290.00 | 282.54 | 22,718 |
| 2025-01-14 | 278.50 | 282.00 | 273.50 | 275.00 | 267.93 | 14,660 |
| 2025-01-13 | 283.00 | 283.00 | 277.00 | 279.00 | 271.82 | 13,259 |
| 2025-01-10 | 289.50 | 293.00 | 283.50 | 283.50 | 276.21 | 6,874 |
| 2025-01-09 | 297.50 | 297.50 | 290.00 | 290.00 | 282.54 | 6,599 |
| 2025-01-08 | 296.50 | 300.00 | 294.00 | 294.50 | 286.92 | 4,408 |
| 2025-01-07 | 301.50 | 305.50 | 296.00 | 297.50 | 289.85 | 10,602 |
| 2025-01-06 | 308.50 | 309.50 | 301.00 | 302.50 | 294.72 | 9,204 |
| 2025-01-03 | 306.50 | 309.50 | 305.00 | 308.00 | 300.08 | 7,608 |
| 2025-01-02 | 318.50 | 318.50 | 305.00 | 307.00 | 299.10 | 9,203 |
| 2024-12-30 | 317.50 | 317.50 | 304.50 | 307.50 | 299.59 | 12,890 |
| 2024-12-27 | 299.00 | 311.00 | 299.00 | 309.00 | 301.05 | 10,559 |
| 2024-12-23 | 296.00 | 305.00 | 296.00 | 300.00 | 292.28 | 17,828 |
| 2024-12-20 | 287.00 | 297.00 | 286.00 | 296.00 | 288.38 | 22,167 |
| 2024-12-19 | 298.00 | 298.00 | 290.50 | 290.50 | 283.03 | 6,065 |
| 2024-12-18 | 289.50 | 299.00 | 288.50 | 295.00 | 287.41 | 28,325 |
| 2024-12-17 | 289.50 | 293.00 | 285.00 | 291.50 | 284.00 | 7,501 |
| 2024-12-16 | 299.00 | 300.00 | 289.50 | 292.50 | 284.97 | 10,702 |
| 2024-12-13 | 302.50 | 303.00 | 297.50 | 302.00 | 294.23 | 18,588 |
| 2024-12-12 | 292.00 | 302.50 | 292.00 | 301.50 | 293.74 | 18,826 |
| 2024-12-11 | 298.00 | 298.50 | 292.50 | 294.00 | 286.44 | 57,166 |
| 2024-12-10 | 301.00 | 303.50 | 298.50 | 299.00 | 291.31 | 5,605 |
| 2024-12-09 | 306.50 | 310.50 | 301.00 | 301.00 | 293.26 | 11,188 |
| 2024-12-06 | 307.00 | 315.50 | 302.50 | 312.50 | 304.46 | 10,651 |
| 2024-12-05 | 320.00 | 320.00 | 313.50 | 315.50 | 307.38 | 9,048 |
| 2024-12-04 | 309.50 | 318.00 | 308.50 | 316.00 | 307.87 | 15,156 |
| 2024-12-03 | 314.50 | 314.50 | 309.50 | 310.50 | 302.51 | 15,391 |
| 2024-12-02 | 303.50 | 314.00 | 303.50 | 312.50 | 304.46 | 14,924 |
| 2024-11-29 | 323.50 | 323.50 | 303.50 | 303.50 | 295.69 | 42,411 |
| 2024-11-28 | 323.00 | 323.00 | 313.50 | 316.00 | 307.87 | 4,838 |
| 2024-11-27 | 313.00 | 318.50 | 309.50 | 316.50 | 308.36 | 23,062 |
| 2024-11-26 | 310.50 | 314.00 | 308.50 | 311.50 | 303.49 | 5,670 |
| 2024-11-25 | 324.00 | 326.50 | 313.00 | 314.50 | 306.41 | 16,526 |
| 2024-11-22 | 322.00 | 327.00 | 318.50 | 326.50 | 318.10 | 5,636 |
| 2024-11-21 | 333.50 | 333.50 | 315.00 | 322.00 | 313.72 | 15,272 |
| 2024-11-20 | 319.00 | 333.50 | 319.00 | 332.50 | 323.95 | 32,090 |
| 2024-11-19 | 317.00 | 321.50 | 309.50 | 321.50 | 313.23 | 15,676 |
| 2024-11-18 | 314.50 | 324.50 | 310.00 | 314.00 | 305.92 | 20,450 |
| 2024-11-15 | 314.00 | 314.50 | 290.00 | 310.00 | 302.02 | 33,288 |
| 2024-11-14 | 308.00 | 315.00 | 303.00 | 315.00 | 306.90 | 17,919 |
| 2024-11-13 | 303.50 | 316.50 | 302.00 | 305.00 | 297.15 | 15,625 |
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.