SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 310.00 | 313.00 | 305.50 | 306.00 | 298.13 | 12,230 |
| 2024-11-11 | 300.50 | 309.50 | 300.50 | 308.50 | 300.56 | 13,424 |
| 2024-11-08 | 309.00 | 309.00 | 300.00 | 300.00 | 292.28 | 28,149 |
| 2024-11-07 | 302.00 | 311.50 | 301.00 | 308.50 | 300.56 | 3,821 |
| 2024-11-06 | 310.00 | 314.50 | 300.00 | 303.00 | 295.20 | 8,739 |
| 2024-11-05 | 303.50 | 311.00 | 303.00 | 310.50 | 302.51 | 2,047 |
| 2024-11-04 | 309.50 | 312.50 | 300.00 | 308.00 | 300.08 | 6,288 |
| 2024-11-01 | 315.50 | 318.00 | 311.00 | 312.50 | 304.46 | 3,245 |
| 2024-10-31 | 312.50 | 318.00 | 312.50 | 314.50 | 306.41 | 5,741 |
| 2024-10-30 | 317.50 | 318.50 | 311.50 | 312.00 | 303.97 | 8,342 |
| 2024-10-29 | 328.50 | 329.50 | 319.50 | 320.00 | 311.77 | 5,038 |
| 2024-10-28 | 318.50 | 329.50 | 318.50 | 329.50 | 321.02 | 6,592 |
| 2024-10-25 | 324.50 | 325.50 | 318.00 | 320.00 | 311.77 | 11,074 |
| 2024-10-24 | 330.50 | 330.50 | 325.00 | 326.00 | 317.61 | 5,405 |
| 2024-10-23 | 338.00 | 338.00 | 330.50 | 331.50 | 322.97 | 7,594 |
| 2024-10-22 | 337.00 | 339.00 | 332.00 | 337.50 | 328.82 | 8,543 |
| 2024-10-21 | 326.00 | 342.00 | 324.00 | 335.50 | 326.87 | 24,757 |
| 2024-10-18 | 312.50 | 319.00 | 311.00 | 314.50 | 306.41 | 4,863 |
| 2024-10-17 | 319.00 | 321.00 | 313.50 | 313.50 | 305.43 | 8,760 |
| 2024-10-16 | 316.00 | 320.00 | 316.00 | 319.50 | 311.28 | 5,594 |
| 2024-10-15 | 319.50 | 324.00 | 318.50 | 318.50 | 310.31 | 3,758 |
| 2024-10-14 | 331.00 | 331.50 | 323.50 | 323.50 | 315.18 | 5,773 |
| 2024-10-11 | 329.00 | 333.00 | 326.00 | 329.50 | 321.02 | 10,657 |
| 2024-10-10 | 328.50 | 331.00 | 326.00 | 328.50 | 320.05 | 4,268 |
| 2024-10-09 | 325.00 | 330.00 | 325.00 | 329.00 | 320.54 | 4,570 |
| 2024-10-08 | 316.50 | 328.00 | 316.00 | 326.50 | 318.10 | 11,527 |
| 2024-10-07 | 323.50 | 324.00 | 315.00 | 319.00 | 310.79 | 9,370 |
| 2024-10-04 | 319.50 | 328.00 | 319.50 | 323.50 | 315.18 | 5,025 |
| 2024-10-03 | 333.00 | 333.00 | 323.50 | 325.00 | 316.64 | 8,637 |
| 2024-10-02 | 336.50 | 336.50 | 318.50 | 328.00 | 319.56 | 16,973 |
| 2024-10-01 | 336.50 | 340.00 | 331.50 | 332.50 | 323.95 | 8,630 |
| 2024-09-30 | 339.50 | 343.00 | 336.00 | 336.50 | 327.84 | 12,211 |
| 2024-09-27 | 334.50 | 342.50 | 334.50 | 339.00 | 330.28 | 11,476 |
| 2024-09-26 | 335.50 | 342.00 | 329.50 | 339.00 | 330.28 | 10,728 |
| 2024-09-25 | 325.00 | 334.00 | 322.50 | 333.00 | 324.43 | 20,131 |
| 2024-09-24 | 324.00 | 332.00 | 321.50 | 326.00 | 317.61 | 14,954 |
| 2024-09-23 | 329.50 | 329.50 | 318.50 | 324.00 | 315.66 | 9,271 |
| 2024-09-20 | 330.00 | 330.00 | 323.00 | 326.50 | 318.10 | 14,351 |
| 2024-09-19 | 333.00 | 333.00 | 324.50 | 327.00 | 318.59 | 16,940 |
| 2024-09-18 | 331.00 | 338.00 | 327.50 | 328.50 | 320.05 | 18,851 |
| 2024-09-17 | 324.50 | 329.50 | 320.00 | 329.50 | 321.02 | 14,511 |
| 2024-09-16 | 323.00 | 324.50 | 318.50 | 324.50 | 316.15 | 15,610 |
| 2024-09-13 | 317.00 | 326.00 | 317.00 | 323.00 | 314.69 | 28,639 |
| 2024-09-12 | 314.50 | 321.50 | 314.50 | 317.00 | 308.84 | 25,079 |
| 2024-09-11 | 310.00 | 317.50 | 308.50 | 310.00 | 302.02 | 27,804 |
| 2024-09-10 | 299.00 | 316.00 | 297.50 | 307.00 | 299.10 | 27,376 |
| 2024-09-09 | 297.50 | 303.00 | 296.00 | 297.50 | 289.85 | 25,797 |
| 2024-09-06 | 299.50 | 299.50 | 291.50 | 293.00 | 285.46 | 27,217 |
| 2024-09-05 | 296.00 | 300.00 | 293.50 | 298.50 | 290.82 | 25,807 |
| 2024-09-04 | 301.50 | 305.00 | 295.50 | 299.50 | 291.79 | 17,137 |
| 2024-09-03 | 302.50 | 308.00 | 300.00 | 303.00 | 295.20 | 28,189 |
| 2024-09-02 | 296.00 | 303.00 | 295.50 | 300.50 | 292.77 | 33,854 |
| 2024-08-30 | 289.50 | 300.00 | 289.50 | 296.50 | 288.87 | 21,877 |
| 2024-08-29 | 282.00 | 292.00 | 282.00 | 289.50 | 282.05 | 33,671 |
| 2024-08-28 | 276.00 | 286.50 | 275.00 | 281.50 | 274.26 | 19,412 |
| 2024-08-27 | 273.00 | 284.00 | 273.00 | 277.50 | 270.36 | 72,560 |
| 2024-08-26 | 265.50 | 273.00 | 265.00 | 265.00 | 258.18 | 25,593 |
| 2024-08-23 | 236.50 | 266.00 | 235.50 | 266.00 | 259.16 | 106,043 |
| 2024-08-22 | 239.00 | 239.00 | 235.00 | 236.50 | 230.42 | 2,402 |
| 2024-08-21 | 235.00 | 238.50 | 231.50 | 237.00 | 230.90 | 7,485 |
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.