UK Markets open in 3 hrs 42 mins

SP Group A/S (SPG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
417.00-3.00 (-0.71%)
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021------
06 Dec 2021415.00420.00399.00399.00399.006,319
03 Dec 2021417.00420.00415.00417.00417.004,356
02 Dec 2021416.00420.00411.00420.00420.004,393
01 Dec 2021409.00420.00406.00420.00420.0011,859
30 Nov 2021417.00417.00409.00410.00410.0012,206
29 Nov 2021416.00420.00413.00418.00418.005,655
26 Nov 2021422.00427.00417.00420.00420.005,581
25 Nov 2021417.00432.00410.00432.00432.0019,108
24 Nov 2021406.00415.00406.00412.00412.007,240
23 Nov 2021410.00422.00408.00412.00412.0025,648
22 Nov 2021418.00421.00414.00414.00414.0010,864
19 Nov 2021411.00418.00411.00416.00416.0048,302
18 Nov 2021417.00418.00414.00418.00418.0029,170
17 Nov 2021414.00418.00414.00418.00418.002,680
16 Nov 2021413.00413.00410.00411.00411.005,554
15 Nov 2021418.00420.00410.00411.00411.0013,293
12 Nov 2021400.00427.00400.00420.00420.0079,533
11 Nov 2021394.00410.00394.00408.00408.0048,061
10 Nov 2021395.00395.00392.00393.00393.001,243
09 Nov 2021395.00395.00392.00395.00395.001,308
08 Nov 2021398.00399.00391.00393.00393.001,872
05 Nov 2021393.00397.00393.00397.00397.001,533
04 Nov 2021397.00399.00393.00397.00397.0021,385
03 Nov 2021395.00398.00391.00393.00393.002,292
02 Nov 2021399.00399.00397.00398.00398.0053,348
01 Nov 2021399.00399.00397.00397.00397.002,197
29 Oct 2021399.00399.00396.00398.00398.002,632
28 Oct 2021395.00399.00395.00399.00399.005,192
27 Oct 2021385.00397.00385.00394.00394.001,360
26 Oct 2021392.00392.00385.00388.00388.001,243
25 Oct 2021398.00398.00390.00391.00391.002,614
22 Oct 2021394.00397.00393.00394.00394.002,467
21 Oct 2021395.00396.00390.00392.00392.002,722
20 Oct 2021396.00399.00396.00396.00396.003,923
19 Oct 2021391.00397.00391.00396.00396.0013,443
18 Oct 2021377.00394.00377.00389.00389.008,119
15 Oct 2021374.00377.00372.00377.00377.0072,635
14 Oct 2021372.00378.00370.00377.00377.003,814
13 Oct 2021366.00375.00365.00370.00370.008,534
12 Oct 2021365.00369.00358.00364.00364.001,908
11 Oct 2021376.00376.00359.00364.00364.003,201
08 Oct 2021372.00379.00372.00374.00374.002,769
07 Oct 2021352.00380.00351.00367.00367.007,100
06 Oct 2021355.00359.00352.00354.00354.003,305
05 Oct 2021349.00355.00348.00351.00351.004,125
04 Oct 2021365.00365.00348.00349.00349.005,468
01 Oct 2021360.00365.00356.00360.00360.002,217
30 Sept 2021355.00371.00354.00365.00365.006,229
29 Sept 2021366.00370.00357.00357.00357.004,670
28 Sept 2021379.00380.00367.00369.00369.0011,994
27 Sept 2021371.00385.00371.00375.00375.008,434
24 Sept 2021361.00369.00361.00362.00362.002,121
23 Sept 2021358.00371.00358.00361.00361.004,304
22 Sept 2021354.00361.00354.00360.00360.001,746
21 Sept 2021354.00368.00353.00355.00355.004,891
20 Sept 2021379.00379.00355.00355.00355.003,757
17 Sept 2021377.00379.00369.00372.00372.002,396
16 Sept 2021383.00383.00376.00376.00376.001,724
15 Sept 2021380.00381.00379.00380.00380.007,894
14 Sept 2021365.00380.00365.00380.00380.005,130
13 Sept 2021378.00379.00372.00372.00372.006,187
10 Sept 2021383.00383.00378.00378.00378.002,131
09 Sept 2021381.00384.00379.00382.00382.003,959
08 Sept 2021385.00385.00378.00378.00378.005,095
07 Sept 2021380.00386.00379.00386.00386.004,067
06 Sept 2021377.00383.00373.00380.00380.005,211
03 Sept 2021380.00382.00375.00377.00377.003,804
02 Sept 2021372.00379.00372.00378.00378.001,970
01 Sept 2021372.00376.00367.00376.00376.005,218
31 Aug 2021372.00378.00367.00368.00368.007,784
30 Aug 2021387.00394.00372.00374.00374.008,948
27 Aug 2021391.00391.00383.00387.00387.004,844
26 Aug 2021394.00394.00383.00393.00393.003,368
25 Aug 2021391.00394.00386.00394.00394.004,155
24 Aug 2021394.00395.00391.00394.00394.003,977
23 Aug 2021387.00394.00382.00394.00394.004,213
20 Aug 2021385.00391.00384.00387.00387.009,252
19 Aug 2021392.00392.00382.00388.00388.006,276
18 Aug 2021377.00387.00373.00387.00387.005,192
17 Aug 2021372.00382.00360.00377.00377.0019,617
16 Aug 2021379.00381.00369.00370.00370.003,066
13 Aug 2021382.00387.00380.00384.00384.003,134
12 Aug 2021393.00393.00378.00383.00383.005,270
11 Aug 2021391.00393.00389.00393.00393.00735
10 Aug 2021390.00396.00388.00388.00388.002,532
09 Aug 2021383.00390.00383.00387.00387.001,783
06 Aug 2021398.00398.00381.00381.00381.001,717
05 Aug 2021390.00393.00388.00388.00388.002,046
04 Aug 2021392.00395.00388.00390.00390.005,490
03 Aug 2021390.00392.00386.00392.00392.003,691
02 Aug 2021385.00390.00383.00389.00389.003,977
30 Jul 2021389.00390.00383.00385.00385.004,117
29 Jul 2021370.00388.00370.00388.00388.0013,035
28 Jul 2021369.00373.00369.00370.00370.001,466
27 Jul 2021374.00374.00366.00372.00372.004,793
26 Jul 2021370.00370.00363.00370.00370.002,224
23 Jul 2021367.00370.00364.00369.00369.001,093
22 Jul 2021360.00367.00360.00366.00366.0011,221
21 Jul 2021353.00360.00353.00360.00360.002,592
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...