UK Markets open in 4 hrs 58 mins

SP Group A/S (SPG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
258.00+7.00 (+2.79%)
At close: 04:59PM CET
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 2023------
25 Jan 2023260.50261.50249.50251.00251.006,895
24 Jan 2023264.00264.00261.00261.00261.002,827
23 Jan 2023259.00263.00256.50260.50260.502,001
20 Jan 2023258.50263.00258.50260.00260.002,370
19 Jan 2023260.00261.50256.00259.50259.50747
18 Jan 2023260.50264.00260.50262.50262.504,330
17 Jan 2023264.50264.50261.00261.50261.503,137
16 Jan 2023257.00265.00257.00263.50263.506,704
13 Jan 2023260.00263.00260.00260.00260.002,468
12 Jan 2023261.00263.00256.00259.50259.502,951
11 Jan 2023258.00260.00258.00259.50259.501,997
10 Jan 2023260.00264.00258.00260.00260.002,495
09 Jan 2023259.00262.50259.00262.00262.003,044
06 Jan 2023260.50261.00256.00258.50258.501,386
05 Jan 2023263.00263.00254.50258.50258.5015,792
04 Jan 2023262.50264.00260.00262.50262.502,525
03 Jan 2023259.50261.50258.00260.00260.004,154
02 Jan 2023259.00261.00259.00259.50259.502,583
30 Dec 2022259.00262.50255.00256.50256.502,601
29 Dec 2022255.00261.00255.00260.00260.002,305
28 Dec 2022256.00260.00255.00255.00255.001,005
27 Dec 2022259.00259.00254.00256.00256.001,827
23 Dec 2022260.00262.00259.00259.00259.001,229
22 Dec 2022262.00263.00258.00260.50260.501,950
21 Dec 2022260.50265.00258.50261.00261.004,719
20 Dec 2022259.00262.00255.00262.00262.001,948
19 Dec 2022267.00269.50259.00259.00259.001,507
16 Dec 2022261.50272.00261.00266.50266.503,251
15 Dec 2022263.00264.00263.00263.50263.50229
14 Dec 2022274.00274.00263.00267.00267.002,367
13 Dec 2022261.50273.50258.50272.50272.508,935
12 Dec 2022252.00262.00250.50261.00261.007,379
09 Dec 2022242.50254.00238.00252.00252.0013,925
08 Dec 2022242.00242.00235.00237.50237.503,989
07 Dec 2022240.50241.50240.50241.00241.001,218
06 Dec 2022247.00249.00241.50241.50241.505,891
05 Dec 2022247.00248.00243.50243.50243.505,808
02 Dec 2022250.00251.50246.00246.00246.004,220
01 Dec 2022253.00253.00250.00250.00250.007,527
30 Nov 2022253.50253.50251.50252.00252.002,080
29 Nov 2022253.00253.50251.00253.50253.504,473
28 Nov 2022255.00255.00252.50253.50253.502,543
25 Nov 2022252.00257.00251.00254.50254.505,696
24 Nov 2022250.00253.00249.00250.00250.002,397
23 Nov 2022251.00254.50251.00254.50254.504,376
22 Nov 2022255.00255.00250.00252.50252.506,207
21 Nov 2022256.00256.00249.50253.00253.002,832
18 Nov 2022260.00260.00243.50249.00249.0012,787
17 Nov 2022267.00270.00260.00260.00260.0014,839
16 Nov 2022283.00283.00262.50262.50262.5013,885
15 Nov 2022293.50302.00276.50283.00283.0011,969
14 Nov 2022273.00291.00273.00288.50288.504,553
11 Nov 2022265.50274.00265.50272.50272.502,232
10 Nov 2022265.00265.00252.50265.00265.004,513
09 Nov 2022262.00265.00259.50265.00265.001,746
08 Nov 2022257.50260.00257.50259.50259.502,329
07 Nov 2022252.00260.00252.00256.00256.005,083
04 Nov 2022250.00252.00250.00252.00252.001,140
03 Nov 2022249.00249.50248.00249.00249.002,918
02 Nov 2022254.50254.50248.00249.00249.001,251
01 Nov 2022251.50259.50251.50255.00255.001,250
31 Oct 2022245.50255.50245.50254.50254.501,945
28 Oct 2022258.00258.00247.00251.00251.002,539
27 Oct 2022258.50259.00258.50259.00259.00100
26 Oct 2022259.00261.00257.00258.00258.002,952
25 Oct 2022260.50260.50257.00259.00259.002,606
24 Oct 2022250.00257.50250.00255.00255.001,614
21 Oct 2022255.00262.00249.00250.00250.005,403
20 Oct 2022260.00260.00250.00252.00252.006,727
19 Oct 2022278.50278.50260.00266.50266.502,723
18 Oct 2022253.50270.50251.50270.50270.504,221
17 Oct 2022245.50248.50242.50248.50248.501,396
14 Oct 2022233.00246.00233.00245.50245.502,894
13 Oct 2022234.00234.50232.00233.00233.001,459
12 Oct 2022224.00232.00224.00231.50231.502,992
11 Oct 2022228.00228.00220.00220.50220.501,760
10 Oct 2022226.00229.50225.50229.50229.501,464
07 Oct 2022235.00236.50230.50234.00234.001,151
06 Oct 2022250.50250.50238.00241.00241.003,201
05 Oct 2022237.50237.50231.00232.00232.00526
04 Oct 2022223.50239.50223.50235.50235.502,734
03 Oct 2022210.00224.50206.00223.50223.501,719
30 Sept 2022212.50214.50207.00210.00210.002,973
29 Sept 2022211.00216.50207.00212.50212.504,409
28 Sept 2022215.50215.50202.00215.00215.002,186
27 Sept 2022219.00223.00217.50218.00218.001,366
26 Sept 2022221.50224.00217.00218.50218.503,271
23 Sept 2022226.00230.00217.00221.50221.5010,809
22 Sept 2022231.00235.50225.00229.50229.503,515
21 Sept 2022236.50236.50231.00235.50235.502,489
20 Sept 2022244.50247.50236.00236.50236.5014,869
19 Sept 2022247.00247.00242.00245.00245.001,961
16 Sept 2022250.00250.00241.50243.00243.004,298
15 Sept 2022255.50255.50247.50249.00249.003,471
14 Sept 2022259.50259.50254.50258.50258.502,113
13 Sept 2022267.00267.00254.00254.00254.001,635
12 Sept 2022262.00263.00261.00261.00261.004,066
09 Sept 2022259.50260.00255.50258.50258.50944
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...