UK markets close in 8 hours 24 minutes

SP Group A/S (SPG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
223.500.00 (0.00%)
As of 09:00AM CEST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022223.50223.50223.50223.50223.5045
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
08 Sept 2022253.50258.50253.00255.50255.502,346
07 Sept 2022255.50256.00249.50253.50253.503,700
06 Sept 2022257.00260.00256.00256.00256.003,691
05 Sept 2022262.00262.00255.00255.50255.503,930
02 Sept 2022261.50269.50261.50262.50262.507,709
01 Sept 2022271.00271.00258.00261.50261.5010,871
31 Aug 2022270.00280.50270.00275.00275.004,714
30 Aug 2022266.50289.00263.50280.00280.0010,263
29 Aug 2022283.00283.00265.00269.00269.0010,432
26 Aug 2022311.50319.50282.00283.00283.0010,569
25 Aug 2022312.00316.50311.50314.00314.002,111
24 Aug 2022311.00312.50310.00311.50311.50911
23 Aug 2022308.50311.00308.50311.00311.00405
22 Aug 2022320.00320.00306.00311.00311.002,489
19 Aug 2022320.50323.50319.50320.00320.002,313
18 Aug 2022320.50327.50320.00321.00321.007,044
17 Aug 2022334.00334.50325.00326.00326.001,534
16 Aug 2022328.00333.00327.00327.00327.001,257
15 Aug 2022333.50337.50333.50334.00334.002,296
12 Aug 2022327.50337.50327.50333.00333.00201
11 Aug 2022328.00340.00328.00333.00333.001,364
10 Aug 2022320.00329.50320.00325.50325.501,477
09 Aug 2022320.50323.50320.00323.50323.503,939
08 Aug 2022326.50326.50320.00321.50321.502,054
05 Aug 2022330.00339.50322.00326.50326.507,127
04 Aug 2022334.00339.00334.00338.00338.00678
03 Aug 2022335.00339.00334.00334.00334.002,512
02 Aug 2022329.50340.00329.00335.00335.002,663
01 Aug 2022325.50339.50325.50331.00331.003,940
29 Jul 2022309.00328.00309.00327.00327.005,406
28 Jul 2022304.00320.00304.00316.00316.0017,424
27 Jul 2022309.50310.00305.00305.00305.003,530
26 Jul 2022307.00312.00303.50309.50309.504,284
25 Jul 2022314.00314.00303.00307.00307.002,470
22 Jul 2022312.00317.00312.00313.50313.503,501
21 Jul 2022307.50314.50306.00311.00311.0011,594
20 Jul 2022307.50308.00305.00307.50307.508,261
19 Jul 2022306.00310.00304.00304.50304.501,580
18 Jul 2022303.50310.00300.50310.00310.005,499
15 Jul 2022308.50310.00303.50306.00306.004,988
14 Jul 2022307.50310.00304.00306.00306.001,505
13 Jul 2022299.50310.00299.00304.50304.502,054
12 Jul 2022305.50307.00296.00303.00303.006,480
11 Jul 2022312.50316.50310.50311.00311.003,567
08 Jul 2022316.00319.00310.50310.50310.502,379
07 Jul 2022316.00318.50312.50316.00316.001,042
06 Jul 2022301.00318.50301.00310.50310.503,728
05 Jul 2022307.50309.00301.50301.50301.501,772
04 Jul 2022303.50324.00303.50307.00307.004,130
01 Jul 2022316.00316.00312.50315.00315.001,972
30 Jun 2022328.00328.00312.50313.50313.504,590
29 Jun 2022318.50328.50318.50324.00324.001,414
28 Jun 2022328.50329.00324.50324.50324.50309
27 Jun 2022319.00326.50318.00326.00326.003,684
24 Jun 2022301.00320.00301.00315.00315.001,442
23 Jun 2022306.50314.00301.00310.50310.502,187
22 Jun 2022315.00315.00306.00310.50310.502,102
21 Jun 2022320.50320.50315.50316.00316.002,155
20 Jun 2022313.50320.50313.50316.50316.50772
17 Jun 2022314.50326.50314.50318.50318.508,785
16 Jun 2022327.50328.50310.00310.00310.005,547
15 Jun 2022321.00332.50319.00329.00329.002,350
14 Jun 2022348.50348.50325.00325.00325.0010,314
13 Jun 2022352.00354.50336.50343.50343.507,886
10 Jun 2022355.00358.00344.00350.00350.008,367
09 Jun 2022359.00360.00355.00357.50357.502,655
08 Jun 2022356.50359.50355.00355.00355.003,790
07 Jun 2022353.00361.50345.00355.50355.501,858
03 Jun 2022349.50355.00349.50355.00355.00914
02 Jun 2022360.00361.50349.00355.00355.004,015
01 Jun 2022360.50370.00360.00360.50360.502,533
31 May 2022362.50370.50358.50370.00370.006,031
30 May 2022360.00376.00359.50371.00371.0011,096
25 May 2022346.00359.50344.00356.00356.0019,817
24 May 2022346.50349.50335.00348.00348.004,977
23 May 2022338.00347.00335.00342.00342.005,512
20 May 2022334.00337.50330.00332.00332.008,270
19 May 2022330.00335.50324.50330.00330.004,695
18 May 2022334.00337.50330.00331.50331.505,647
17 May 2022328.50341.50327.50330.50330.504,242
16 May 2022314.00329.50311.50324.50324.506,511
12 May 2022317.00319.50307.50313.50313.505,250
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...