UK Markets open in 4 hrs 58 mins
NIKKEI 225
27,381.18 +18.43 (+0.07%) HANG SENG
22,596.65 +29.87 (+0.13%) CRUDE OIL
81.28 +0.27 (+0.33%) GOLD FUTURES
1,926.30 -3.70 (-0.19%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,390.52 -406.68 (-2.16%)
SP Group A/S (SPG.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | 260.50 | 261.50 | 249.50 | 251.00 | 251.00 | 6,895 |
| 24 Jan 2023 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | 2,827 |
| 23 Jan 2023 | 259.00 | 263.00 | 256.50 | 260.50 | 260.50 | 2,001 |
| 20 Jan 2023 | 258.50 | 263.00 | 258.50 | 260.00 | 260.00 | 2,370 |
| 19 Jan 2023 | 260.00 | 261.50 | 256.00 | 259.50 | 259.50 | 747 |
| 18 Jan 2023 | 260.50 | 264.00 | 260.50 | 262.50 | 262.50 | 4,330 |
| 17 Jan 2023 | 264.50 | 264.50 | 261.00 | 261.50 | 261.50 | 3,137 |
| 16 Jan 2023 | 257.00 | 265.00 | 257.00 | 263.50 | 263.50 | 6,704 |
| 13 Jan 2023 | 260.00 | 263.00 | 260.00 | 260.00 | 260.00 | 2,468 |
| 12 Jan 2023 | 261.00 | 263.00 | 256.00 | 259.50 | 259.50 | 2,951 |
| 11 Jan 2023 | 258.00 | 260.00 | 258.00 | 259.50 | 259.50 | 1,997 |
| 10 Jan 2023 | 260.00 | 264.00 | 258.00 | 260.00 | 260.00 | 2,495 |
| 09 Jan 2023 | 259.00 | 262.50 | 259.00 | 262.00 | 262.00 | 3,044 |
| 06 Jan 2023 | 260.50 | 261.00 | 256.00 | 258.50 | 258.50 | 1,386 |
| 05 Jan 2023 | 263.00 | 263.00 | 254.50 | 258.50 | 258.50 | 15,792 |
| 04 Jan 2023 | 262.50 | 264.00 | 260.00 | 262.50 | 262.50 | 2,525 |
| 03 Jan 2023 | 259.50 | 261.50 | 258.00 | 260.00 | 260.00 | 4,154 |
| 02 Jan 2023 | 259.00 | 261.00 | 259.00 | 259.50 | 259.50 | 2,583 |
| 30 Dec 2022 | 259.00 | 262.50 | 255.00 | 256.50 | 256.50 | 2,601 |
| 29 Dec 2022 | 255.00 | 261.00 | 255.00 | 260.00 | 260.00 | 2,305 |
| 28 Dec 2022 | 256.00 | 260.00 | 255.00 | 255.00 | 255.00 | 1,005 |
| 27 Dec 2022 | 259.00 | 259.00 | 254.00 | 256.00 | 256.00 | 1,827 |
| 23 Dec 2022 | 260.00 | 262.00 | 259.00 | 259.00 | 259.00 | 1,229 |
| 22 Dec 2022 | 262.00 | 263.00 | 258.00 | 260.50 | 260.50 | 1,950 |
| 21 Dec 2022 | 260.50 | 265.00 | 258.50 | 261.00 | 261.00 | 4,719 |
| 20 Dec 2022 | 259.00 | 262.00 | 255.00 | 262.00 | 262.00 | 1,948 |
| 19 Dec 2022 | 267.00 | 269.50 | 259.00 | 259.00 | 259.00 | 1,507 |
| 16 Dec 2022 | 261.50 | 272.00 | 261.00 | 266.50 | 266.50 | 3,251 |
| 15 Dec 2022 | 263.00 | 264.00 | 263.00 | 263.50 | 263.50 | 229 |
| 14 Dec 2022 | 274.00 | 274.00 | 263.00 | 267.00 | 267.00 | 2,367 |
| 13 Dec 2022 | 261.50 | 273.50 | 258.50 | 272.50 | 272.50 | 8,935 |
| 12 Dec 2022 | 252.00 | 262.00 | 250.50 | 261.00 | 261.00 | 7,379 |
| 09 Dec 2022 | 242.50 | 254.00 | 238.00 | 252.00 | 252.00 | 13,925 |
| 08 Dec 2022 | 242.00 | 242.00 | 235.00 | 237.50 | 237.50 | 3,989 |
| 07 Dec 2022 | 240.50 | 241.50 | 240.50 | 241.00 | 241.00 | 1,218 |
| 06 Dec 2022 | 247.00 | 249.00 | 241.50 | 241.50 | 241.50 | 5,891 |
| 05 Dec 2022 | 247.00 | 248.00 | 243.50 | 243.50 | 243.50 | 5,808 |
| 02 Dec 2022 | 250.00 | 251.50 | 246.00 | 246.00 | 246.00 | 4,220 |
| 01 Dec 2022 | 253.00 | 253.00 | 250.00 | 250.00 | 250.00 | 7,527 |
| 30 Nov 2022 | 253.50 | 253.50 | 251.50 | 252.00 | 252.00 | 2,080 |
| 29 Nov 2022 | 253.00 | 253.50 | 251.00 | 253.50 | 253.50 | 4,473 |
| 28 Nov 2022 | 255.00 | 255.00 | 252.50 | 253.50 | 253.50 | 2,543 |
| 25 Nov 2022 | 252.00 | 257.00 | 251.00 | 254.50 | 254.50 | 5,696 |
| 24 Nov 2022 | 250.00 | 253.00 | 249.00 | 250.00 | 250.00 | 2,397 |
| 23 Nov 2022 | 251.00 | 254.50 | 251.00 | 254.50 | 254.50 | 4,376 |
| 22 Nov 2022 | 255.00 | 255.00 | 250.00 | 252.50 | 252.50 | 6,207 |
| 21 Nov 2022 | 256.00 | 256.00 | 249.50 | 253.00 | 253.00 | 2,832 |
| 18 Nov 2022 | 260.00 | 260.00 | 243.50 | 249.00 | 249.00 | 12,787 |
| 17 Nov 2022 | 267.00 | 270.00 | 260.00 | 260.00 | 260.00 | 14,839 |
| 16 Nov 2022 | 283.00 | 283.00 | 262.50 | 262.50 | 262.50 | 13,885 |
| 15 Nov 2022 | 293.50 | 302.00 | 276.50 | 283.00 | 283.00 | 11,969 |
| 14 Nov 2022 | 273.00 | 291.00 | 273.00 | 288.50 | 288.50 | 4,553 |
| 11 Nov 2022 | 265.50 | 274.00 | 265.50 | 272.50 | 272.50 | 2,232 |
| 10 Nov 2022 | 265.00 | 265.00 | 252.50 | 265.00 | 265.00 | 4,513 |
| 09 Nov 2022 | 262.00 | 265.00 | 259.50 | 265.00 | 265.00 | 1,746 |
| 08 Nov 2022 | 257.50 | 260.00 | 257.50 | 259.50 | 259.50 | 2,329 |
| 07 Nov 2022 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 5,083 |
| 04 Nov 2022 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 1,140 |
| 03 Nov 2022 | 249.00 | 249.50 | 248.00 | 249.00 | 249.00 | 2,918 |
| 02 Nov 2022 | 254.50 | 254.50 | 248.00 | 249.00 | 249.00 | 1,251 |
| 01 Nov 2022 | 251.50 | 259.50 | 251.50 | 255.00 | 255.00 | 1,250 |
| 31 Oct 2022 | 245.50 | 255.50 | 245.50 | 254.50 | 254.50 | 1,945 |
| 28 Oct 2022 | 258.00 | 258.00 | 247.00 | 251.00 | 251.00 | 2,539 |
| 27 Oct 2022 | 258.50 | 259.00 | 258.50 | 259.00 | 259.00 | 100 |
| 26 Oct 2022 | 259.00 | 261.00 | 257.00 | 258.00 | 258.00 | 2,952 |
| 25 Oct 2022 | 260.50 | 260.50 | 257.00 | 259.00 | 259.00 | 2,606 |
| 24 Oct 2022 | 250.00 | 257.50 | 250.00 | 255.00 | 255.00 | 1,614 |
| 21 Oct 2022 | 255.00 | 262.00 | 249.00 | 250.00 | 250.00 | 5,403 |
| 20 Oct 2022 | 260.00 | 260.00 | 250.00 | 252.00 | 252.00 | 6,727 |
| 19 Oct 2022 | 278.50 | 278.50 | 260.00 | 266.50 | 266.50 | 2,723 |
| 18 Oct 2022 | 253.50 | 270.50 | 251.50 | 270.50 | 270.50 | 4,221 |
| 17 Oct 2022 | 245.50 | 248.50 | 242.50 | 248.50 | 248.50 | 1,396 |
| 14 Oct 2022 | 233.00 | 246.00 | 233.00 | 245.50 | 245.50 | 2,894 |
| 13 Oct 2022 | 234.00 | 234.50 | 232.00 | 233.00 | 233.00 | 1,459 |
| 12 Oct 2022 | 224.00 | 232.00 | 224.00 | 231.50 | 231.50 | 2,992 |
| 11 Oct 2022 | 228.00 | 228.00 | 220.00 | 220.50 | 220.50 | 1,760 |
| 10 Oct 2022 | 226.00 | 229.50 | 225.50 | 229.50 | 229.50 | 1,464 |
| 07 Oct 2022 | 235.00 | 236.50 | 230.50 | 234.00 | 234.00 | 1,151 |
| 06 Oct 2022 | 250.50 | 250.50 | 238.00 | 241.00 | 241.00 | 3,201 |
| 05 Oct 2022 | 237.50 | 237.50 | 231.00 | 232.00 | 232.00 | 526 |
| 04 Oct 2022 | 223.50 | 239.50 | 223.50 | 235.50 | 235.50 | 2,734 |
| 03 Oct 2022 | 210.00 | 224.50 | 206.00 | 223.50 | 223.50 | 1,719 |
| 30 Sept 2022 | 212.50 | 214.50 | 207.00 | 210.00 | 210.00 | 2,973 |
| 29 Sept 2022 | 211.00 | 216.50 | 207.00 | 212.50 | 212.50 | 4,409 |
| 28 Sept 2022 | 215.50 | 215.50 | 202.00 | 215.00 | 215.00 | 2,186 |
| 27 Sept 2022 | 219.00 | 223.00 | 217.50 | 218.00 | 218.00 | 1,366 |
| 26 Sept 2022 | 221.50 | 224.00 | 217.00 | 218.50 | 218.50 | 3,271 |
| 23 Sept 2022 | 226.00 | 230.00 | 217.00 | 221.50 | 221.50 | 10,809 |
| 22 Sept 2022 | 231.00 | 235.50 | 225.00 | 229.50 | 229.50 | 3,515 |
| 21 Sept 2022 | 236.50 | 236.50 | 231.00 | 235.50 | 235.50 | 2,489 |
| 20 Sept 2022 | 244.50 | 247.50 | 236.00 | 236.50 | 236.50 | 14,869 |
| 19 Sept 2022 | 247.00 | 247.00 | 242.00 | 245.00 | 245.00 | 1,961 |
| 16 Sept 2022 | 250.00 | 250.00 | 241.50 | 243.00 | 243.00 | 4,298 |
| 15 Sept 2022 | 255.50 | 255.50 | 247.50 | 249.00 | 249.00 | 3,471 |
| 14 Sept 2022 | 259.50 | 259.50 | 254.50 | 258.50 | 258.50 | 2,113 |
| 13 Sept 2022 | 267.00 | 267.00 | 254.00 | 254.00 | 254.00 | 1,635 |
| 12 Sept 2022 | 262.00 | 263.00 | 261.00 | 261.00 | 261.00 | 4,066 |
| 09 Sept 2022 | 259.50 | 260.00 | 255.50 | 258.50 | 258.50 | 944 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
