UK markets closed

SP Group A/S (SPG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
255.50-3.00 (-1.16%)
At close: 04:59PM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024259.00260.00255.50255.50255.501,461
18 Jul 2024254.50260.50254.50258.50258.503,650
17 Jul 2024262.00262.00254.00254.50254.503,007
16 Jul 2024263.00263.50261.00262.00262.003,600
15 Jul 2024259.50262.50259.50262.00262.001,646
12 Jul 2024259.50264.50258.00260.00260.004,094
11 Jul 2024252.50260.00252.50259.50259.504,359
10 Jul 2024254.00257.00251.00255.50255.5011,790
09 Jul 2024258.50261.50254.50257.00257.004,936
08 Jul 2024264.00265.50259.50260.50260.502,729
05 Jul 2024261.50267.00261.00266.00266.005,276
04 Jul 2024268.00270.50262.50262.50262.503,545
03 Jul 2024267.00270.50266.00266.00266.0015,554
02 Jul 2024266.00267.00262.50265.00265.003,964
01 Jul 2024253.50267.00253.50266.50266.507,731
28 Jun 2024258.50260.00254.00258.00258.0017,037
27 Jun 2024263.50263.50255.50259.50259.5012,189
26 Jun 2024266.50267.00262.00263.50263.505,131
25 Jun 2024268.00268.00263.50266.50266.506,368
24 Jun 2024270.50273.00265.00269.00269.009,152
21 Jun 2024270.00273.50270.00272.00272.009,271
20 Jun 2024270.00277.00268.00272.00272.0012,192
19 Jun 2024283.50284.50273.00273.50273.5011,807
18 Jun 2024273.00284.50272.50283.00283.0032,142
17 Jun 2024274.50274.50269.00271.00271.003,640
14 Jun 2024270.50273.00266.50269.00269.005,970
13 Jun 2024276.50277.00271.00271.00271.004,407
12 Jun 2024271.00278.50268.50276.50276.508,886
11 Jun 2024271.00273.50268.00271.00271.0011,439
10 Jun 2024269.50271.00263.50271.00271.008,427
07 Jun 2024260.00270.50255.50267.00267.00106,070
06 Jun 2024264.50266.50258.50260.00260.007,284
04 Jun 2024269.50269.50261.50262.00262.005,321
03 Jun 2024270.00273.50267.00268.00268.0010,727
31 May 2024263.50270.00262.00269.00269.0026,994
30 May 2024269.50269.50260.50262.00262.0012,507
29 May 2024269.00271.00263.00269.50269.5018,350
28 May 2024255.00272.00255.00270.50270.5068,749
27 May 2024248.50259.00240.00253.00253.0068,250
24 May 2024241.00246.50239.00245.00245.0017,077
23 May 2024236.50242.00236.50240.00240.008,291
22 May 2024224.50237.50224.50235.50235.5018,727
21 May 2024227.50229.00225.00225.00225.002,540
17 May 2024222.00228.00222.00226.00226.004,195
16 May 2024225.00226.00221.50221.50221.503,358
15 May 2024221.50229.00221.00226.50226.509,670
14 May 2024221.50223.50220.50221.50221.507,462
13 May 2024216.00221.50216.00220.50220.506,826
08 May 2024212.00216.00212.00214.00214.006,290
07 May 2024212.00214.50210.50211.50211.506,030
06 May 2024208.00212.00208.00212.00212.005,377
03 May 2024210.00210.00207.50207.50207.504,516
02 May 2024209.50212.00208.00209.50209.5013,126
01 May 2024215.00215.00209.00209.00209.006,441
30 Apr 2024209.00218.00208.50217.00217.0012,237
29 Apr 2024216.00216.50210.00210.50210.505,169
29 Apr 20243 Dividend
26 Apr 2024210.00216.50209.00216.00213.003,614
25 Apr 2024212.00216.00210.00212.50209.5523,940
24 Apr 2024212.50213.50211.00212.00209.0612,534
23 Apr 2024210.00212.00209.50211.50208.5611,943
22 Apr 2024209.50211.50206.50209.00206.1018,177
19 Apr 2024212.00212.00207.50209.00206.106,700
18 Apr 2024220.00223.00213.50214.00211.0313,958
17 Apr 2024214.50220.00214.50216.00213.007,875
16 Apr 2024220.00220.00212.50213.50210.5315,235
15 Apr 2024215.50220.00215.00220.00216.9417,152
12 Apr 2024220.00222.00216.00216.50213.4921,161
11 Apr 2024224.00224.00217.50218.50215.4718,874
10 Apr 2024226.00227.50219.50225.00221.8811,307
09 Apr 2024230.00230.00223.50226.50223.3512,406
08 Apr 2024230.00235.00227.00228.00224.8316,124
05 Apr 2024230.00232.00226.50229.00225.8218,556
04 Apr 2024225.00232.00223.00232.00228.7842,261
03 Apr 2024213.00225.00213.00222.50219.4134,352
02 Apr 2024220.00220.00211.50212.00209.0622,481
27 Mar 2024212.00218.00212.00217.00213.9911,209
26 Mar 2024212.50213.50209.50211.00208.0711,402
25 Mar 2024208.00213.50204.50212.50209.5520,024
22 Mar 2024204.50210.50204.00206.00203.1440,105
21 Mar 2024185.00204.50185.00202.50199.6979,011
20 Mar 2024178.00184.20176.40182.80180.2616,426
19 Mar 2024172.00178.20172.00177.40174.9436,443
18 Mar 2024171.80175.60171.80175.40172.9612,008
15 Mar 2024173.60175.80172.00172.20169.8116,112
14 Mar 2024173.40175.60173.20174.00171.5811,479
13 Mar 2024177.00177.00172.80174.00171.5811,890
12 Mar 2024176.00178.60176.00176.80174.345,522
11 Mar 2024177.00180.00175.20179.00176.5110,642
08 Mar 2024176.40178.20176.20177.00174.548,216
07 Mar 2024178.60178.80176.00177.20174.7410,296
06 Mar 2024175.80180.80175.80177.00174.546,726
05 Mar 2024179.60179.80175.80175.80173.3627,192
04 Mar 2024185.80186.40178.40179.40176.9114,037
01 Mar 2024188.00189.20185.20186.20183.6114,481
29 Feb 2024185.00188.00185.00186.80184.216,251
28 Feb 2024186.20188.00182.00184.80182.239,562
27 Feb 2024180.60187.40178.40186.40183.818,088
26 Feb 2024181.00181.00178.60180.80178.297,645
23 Feb 2024182.20182.20178.40180.40177.899,704
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...