UK markets close in 3 hours 38 minutes

SP Group A/S (SPG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
388.00-3.00 (-0.77%)
As of 1:16PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
26 Oct 2021392.00392.00386.00388.00388.00339
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
20 Jul 2021361.00364.00352.00352.00352.001,911
19 Jul 2021371.00371.00357.00361.00361.003,540
16 Jul 2021375.00378.00371.00375.00375.005,770
15 Jul 2021374.00375.00370.00373.00373.001,423
14 Jul 2021375.00377.00369.00377.00377.005,678
13 Jul 2021375.00375.00368.00375.00375.005,462
12 Jul 2021371.00375.00371.00372.00372.00999
09 Jul 2021379.00379.00367.00374.00374.005,488
08 Jul 2021381.00381.00372.00372.00372.002,358
07 Jul 2021378.00384.00378.00381.00381.004,674
06 Jul 2021386.00388.00366.00379.00379.005,278
05 Jul 2021391.00400.00379.00386.00386.005,567
02 Jul 2021392.00394.00390.00390.00390.003,084
01 Jul 2021390.00393.00383.00388.00388.003,197
30 Jun 2021383.00395.00383.00389.00389.003,696
29 Jun 2021372.00382.00372.00380.00380.004,253
28 Jun 2021373.00377.00373.00377.00377.001,774
25 Jun 2021364.00376.00364.00373.00373.002,004
24 Jun 2021359.00367.00358.00364.00364.007,785
23 Jun 2021360.00368.00355.00358.00358.0014,712
22 Jun 2021362.00362.00352.00359.00359.004,556
21 Jun 2021367.00368.00356.00361.00361.006,140
18 Jun 2021363.00368.00363.00365.00365.004,226
17 Jun 2021365.00369.00360.00363.00363.003,416
16 Jun 2021372.00372.00354.00366.00366.004,409
15 Jun 2021374.00379.00374.00374.00374.002,356
14 Jun 2021350.00380.00346.00374.00374.005,264
11 Jun 2021378.00378.00374.00374.00374.001,921
10 Jun 2021372.00375.00372.00373.00373.002,226
09 Jun 2021379.00379.00368.00369.00369.006,474
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...