SP Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 472.50 | 472.50 | 469.00 | 470.00 | 470.00 | 9,394 |
| 2026-10-15 | 466.00 | 471.00 | 458.50 | 470.50 | 470.50 | 7,868 |
| 2026-10-14 | 470.50 | 473.50 | 465.50 | 466.00 | 466.00 | 7,521 |
| 2026-10-13 | 468.50 | 470.50 | 468.00 | 469.00 | 469.00 | 8,813 |
| 2026-10-12 | 471.50 | 474.50 | 468.00 | 469.00 | 469.00 | 9,194 |
| 2026-10-09 | 469.00 | 473.50 | 467.00 | 471.50 | 471.50 | 16,787 |
| 2026-10-08 | 469.00 | 472.00 | 455.50 | 469.50 | 469.50 | 15,089 |
| 2026-10-07 | 468.50 | 468.50 | 452.50 | 461.00 | 461.00 | 14,536 |
| 2026-10-06 | 469.50 | 476.00 | 468.50 | 468.50 | 468.50 | 10,303 |
| 2026-10-05 | 474.50 | 477.00 | 462.50 | 469.00 | 469.00 | 9,625 |
| 2026-10-02 | 466.50 | 478.00 | 462.00 | 478.00 | 478.00 | 10,676 |
| 2026-10-01 | 486.50 | 486.50 | 464.50 | 466.50 | 466.50 | 16,055 |
| 2026-09-30 | 484.50 | 485.00 | 479.50 | 482.00 | 482.00 | 18,297 |
| 2026-09-29 | 484.50 | 485.50 | 479.00 | 482.00 | 482.00 | 28,165 |
| 2026-09-28 | 474.50 | 484.00 | 473.50 | 482.50 | 482.50 | 22,464 |
| 2026-09-25 | 478.00 | 479.50 | 473.00 | 476.50 | 476.50 | 60,347 |
| 2026-09-24 | 479.50 | 479.50 | 468.00 | 474.50 | 474.50 | 11,227 |
| 2026-09-23 | 476.50 | 477.00 | 469.00 | 471.50 | 471.50 | 10,201 |
| 2026-09-22 | 466.00 | 475.00 | 464.50 | 474.00 | 474.00 | 17,205 |
| 2026-09-21 | 465.00 | 470.00 | 464.00 | 465.50 | 465.50 | 11,386 |
| 2026-09-18 | 470.50 | 470.50 | 465.00 | 465.00 | 465.00 | 7,236 |
| 2026-09-17 | 466.50 | 470.00 | 464.00 | 470.00 | 470.00 | 13,052 |
| 2026-09-16 | 466.00 | 467.50 | 462.00 | 464.00 | 464.00 | 11,272 |
| 2026-09-15 | 455.50 | 466.50 | 455.50 | 462.00 | 462.00 | 12,672 |
| 2026-09-14 | 467.50 | 468.00 | 455.00 | 459.00 | 459.00 | 15,308 |
| 2026-09-11 | 478.00 | 478.00 | 466.50 | 468.00 | 468.00 | 9,222 |
| 2026-09-10 | 470.50 | 476.00 | 467.00 | 471.50 | 471.50 | 11,924 |
| 2026-09-09 | 479.50 | 479.50 | 469.50 | 474.00 | 474.00 | 14,696 |
| 2026-09-08 | 471.00 | 484.00 | 470.00 | 475.00 | 475.00 | 19,001 |
| 2026-09-07 | 479.50 | 479.50 | 472.00 | 474.00 | 474.00 | 8,147 |
| 2026-09-04 | 475.00 | 479.50 | 467.50 | 479.00 | 479.00 | 62,656 |
| 2026-09-03 | 474.50 | 477.00 | 462.50 | 466.50 | 466.50 | 37,536 |
| 2026-09-02 | 479.50 | 481.50 | 473.50 | 477.50 | 477.50 | 13,138 |
| 2026-09-01 | 495.00 | 495.00 | 479.50 | 481.00 | 481.00 | 19,118 |
| 2026-08-31 | 487.00 | 495.50 | 486.50 | 493.00 | 493.00 | 20,325 |
| 2026-08-28 | 482.50 | 488.00 | 479.00 | 487.00 | 487.00 | 17,004 |
| 2026-08-27 | 492.00 | 497.00 | 476.00 | 480.00 | 480.00 | 15,998 |
| 2026-08-26 | 480.00 | 492.00 | 475.50 | 492.00 | 492.00 | 33,399 |
| 2026-08-25 | 483.50 | 484.00 | 478.00 | 480.00 | 480.00 | 19,414 |
| 2026-08-24 | 480.50 | 485.00 | 471.00 | 482.50 | 482.50 | 28,997 |
| 2026-08-21 | 475.00 | 491.50 | 465.00 | 480.00 | 480.00 | 80,005 |
| 2026-08-20 | 481.50 | 486.50 | 456.50 | 480.00 | 480.00 | 23,674 |
| 2026-08-19 | 471.50 | 480.50 | 461.50 | 480.00 | 480.00 | 14,014 |
| 2026-08-18 | 466.50 | 473.00 | 461.00 | 465.00 | 465.00 | 20,463 |
| 2026-08-17 | 470.00 | 470.00 | 451.50 | 465.00 | 465.00 | 15,778 |
| 2026-08-14 | 467.50 | 472.50 | 463.00 | 470.00 | 470.00 | 9,443 |
| 2026-08-13 | 471.50 | 471.50 | 466.00 | 468.00 | 468.00 | 3,630 |
| 2026-08-12 | 471.00 | 472.00 | 467.00 | 467.00 | 467.00 | 5,335 |
| 2026-08-11 | 462.50 | 469.50 | 462.00 | 469.00 | 469.00 | 6,614 |
| 2026-08-10 | 472.50 | 476.50 | 465.50 | 466.00 | 466.00 | 6,147 |
| 2026-08-07 | 472.50 | 475.00 | 469.50 | 472.00 | 472.00 | 5,353 |
| 2026-08-06 | 473.00 | 476.00 | 470.00 | 474.00 | 474.00 | 7,118 |
| 2026-08-05 | 475.50 | 480.00 | 461.50 | 472.50 | 472.50 | 20,165 |
| 2026-08-04 | 471.00 | 477.50 | 461.50 | 472.00 | 472.00 | 8,896 |
| 2026-08-03 | 472.00 | 481.00 | 466.00 | 473.00 | 473.00 | 6,059 |
| 2026-07-31 | 475.00 | 480.00 | 472.00 | 474.50 | 474.50 | 4,879 |
| 2026-07-30 | 459.50 | 476.50 | 459.50 | 475.00 | 475.00 | 4,793 |
| 2026-07-29 | 460.50 | 460.50 | 450.50 | 455.50 | 455.50 | 5,587 |
| 2026-07-28 | 460.50 | 463.50 | 456.00 | 458.00 | 458.00 | 6,297 |
| 2026-07-27 | 470.00 | 474.00 | 459.00 | 460.00 | 460.00 | 7,453 |
Page 1 of 21 · 1,255 trading daysOlder →
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.