UK markets closed

Spar Nord Bank A/S (0JH4.L)

LSE - LSE Delayed price. Currency in DKK
Add to watchlist
82.40+1.20 (+1.48%)
At close: 04:45PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024126.20126.20122.60123.60123.602,707
02 May 2024127.80129.00127.20127.60127.601,902
01 May 2024123.60124.40123.60124.20124.201,484
30 Apr 2024123.80124.00123.80124.00124.002,255
29 Apr 2024123.60123.60123.60123.60123.60554
26 Apr 2024121.80123.10121.80122.20122.2011,302
25 Apr 2024122.40123.20120.80121.01121.014,287
24 Apr 2024125.20126.60122.60123.53123.533,551
23 Apr 2024125.20127.01124.20125.82125.826,265
22 Apr 2024122.40124.20122.40123.99123.9913,629
19 Apr 2024122.00122.80121.60122.26122.264,766
18 Apr 2024122.60123.20122.00122.98122.983,003
17 Apr 2024121.40121.60121.20121.53121.534,199
16 Apr 2024118.20118.20117.40117.60117.608,167
15 Apr 2024119.20119.61119.00119.59119.592,799
12 Apr 2024120.40120.40118.80120.00120.006,442
11 Apr 2024120.40120.80118.01120.15120.158,978
10 Apr 2024123.40123.40122.01122.14122.141,468
09 Apr 2024122.20122.34121.01122.34122.344,295
08 Apr 2024119.60121.39119.60121.39121.391,007
05 Apr 2024118.00119.41117.79117.98117.981,235
04 Apr 2024119.40119.60119.15119.15119.15959
03 Apr 2024118.40118.60117.60118.30118.302,315
02 Apr 2024116.40118.20115.20117.32117.32285,420
28 Mar 2024------
27 Mar 2024114.30115.80114.30115.59115.59876
26 Mar 2024115.00115.10113.80114.42114.42286,359
25 Mar 2024113.60114.30113.60114.05114.051,524
22 Mar 2024115.00115.00113.62114.39114.39708
21 Mar 2024114.50114.50111.20113.03113.034,539
20 Mar 2024113.70114.63112.90113.58113.587,414
20 Mar 202410 Dividend
19 Mar 2024122.50125.20122.50124.49114.494,415
18 Mar 2024121.70122.80120.80120.80111.102,271
15 Mar 2024123.80124.79123.00123.97114.02189,292
14 Mar 2024122.80123.80122.80123.10113.212,848
13 Mar 2024121.60123.91121.60123.87113.925,509
12 Mar 2024121.50121.90121.40121.40111.65188
11 Mar 2024121.01121.30120.92121.30111.551,970
08 Mar 2024123.20123.20120.10123.10113.21416,488
07 Mar 2024120.11122.02120.10121.10111.371,573
06 Mar 2024121.67121.67121.09121.09111.37728
05 Mar 2024122.30122.43121.80121.82112.032,780
04 Mar 2024123.50123.80122.81123.60113.67419
01 Mar 2024122.10122.40121.80122.24112.428,456
29 Feb 2024121.20122.10121.20121.42111.6735,934
28 Feb 2024120.81120.91120.78120.91111.202,257
27 Feb 2024116.90118.90116.90118.40108.892,024
26 Feb 2024118.90118.90118.09118.09108.603,699
23 Feb 2024119.00119.20118.21118.26108.7611,709
22 Feb 2024119.40120.00119.12120.00110.36878
21 Feb 2024121.80121.80119.10120.91111.203,714
20 Feb 2024122.40122.41122.40122.41112.571,224
19 Feb 2024121.60122.20121.60121.99112.193,005
16 Feb 2024121.70122.11121.40122.11112.303,847
15 Feb 2024120.40121.51118.97118.97109.412,154
14 Feb 2024119.90119.90118.91119.63110.023,135
13 Feb 2024119.20120.00118.90118.90109.353,195
12 Feb 2024118.40118.40117.14117.14107.732,129
09 Feb 2024114.30114.33114.12114.30105.123,380
08 Feb 2024115.90115.90114.20114.61105.4116,365
07 Feb 2024118.20118.90114.80116.20106.865,851
06 Feb 2024117.40118.70117.30117.36107.9310,641
05 Feb 2024120.20120.20116.99116.99107.5914,593
02 Feb 2024118.00119.90118.00119.90110.27783
01 Feb 2024116.50118.80116.50117.90108.434,591
31 Jan 2024118.10118.23117.20117.99108.519,771
30 Jan 2024117.40118.30116.00117.46108.036,784
29 Jan 2024116.50116.74116.19116.36107.011,456
26 Jan 2024115.60116.80115.60116.39107.043,405
25 Jan 2024114.20115.60114.20114.87105.642,762
24 Jan 2024113.59113.79113.50113.73104.595,850
23 Jan 2024111.10111.90111.10111.19102.263,260
22 Jan 2024111.29111.29110.78110.78101.88571
19 Jan 2024109.50109.90109.21109.40100.612,454
18 Jan 2024109.80109.80108.60109.32100.544,970
17 Jan 2024108.60109.00107.70108.98100.224,749
16 Jan 2024111.50111.80110.20110.46101.5915,151
15 Jan 2024115.10115.10111.90113.50104.38191,939
12 Jan 2024112.50115.00112.50114.64105.435,018
11 Jan 2024112.10112.10110.60111.41102.462,939
10 Jan 2024110.70111.30110.30110.34101.473,366
09 Jan 2024111.00111.46110.50111.46102.506,055
08 Jan 2024109.10110.00109.10109.51100.7213,955
05 Jan 2024110.00110.00108.01108.7299.996,798
04 Jan 2024106.90109.90106.90108.1799.487,500
03 Jan 2024106.60108.10105.80107.7099.0510,695
02 Jan 2024107.90107.90106.70107.2198.606,603
29 Dec 2023107.60107.60106.59106.6098.042,143
28 Dec 2023107.00107.30106.79106.8098.226,179
27 Dec 2023107.70107.70106.50106.8098.222,729
22 Dec 2023105.40106.04104.40106.0097.4810,062
21 Dec 2023104.70104.90104.30104.7196.307,978
20 Dec 2023106.40106.80104.50104.7096.297,942
19 Dec 2023105.00105.80105.00105.5097.032,231
18 Dec 2023105.30106.00105.30105.6997.204,669
15 Dec 2023107.30107.60105.98106.0097.487,955
14 Dec 2023104.10105.04104.10105.0496.601,445
13 Dec 2023104.20104.50103.30103.3095.001,396
12 Dec 2023103.90103.90102.49102.9494.672,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...