UK markets close in 3 hours 15 minutes

SP Group A/S (SPG.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
356.00+8.00 (+2.30%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
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
11 May 2022321.00326.00316.00318.00318.006,582
10 May 2022307.00319.50307.00314.50314.503,828
09 May 2022322.00322.00302.50303.50303.504,634
06 May 2022332.00332.50321.50322.00322.004,953
05 May 2022341.00343.00330.50331.50331.503,704
04 May 2022349.50349.50337.00337.00337.002,499
03 May 2022348.00348.00343.00345.50345.502,087
02 May 2022341.50347.00336.00342.50342.503,826
29 Apr 2022343.50345.50337.00340.00340.004,654
28 Apr 2022342.00343.00333.50336.50336.503,005
28 Apr 20223 Dividend
27 Apr 2022340.50343.00335.00337.50334.507,698
26 Apr 2022349.00349.00340.50340.50337.477,331
25 Apr 2022357.50357.50346.00348.50345.407,155
22 Apr 2022345.00361.50344.00358.50355.317,141
21 Apr 2022363.00363.00345.00345.00341.9312,717
20 Apr 2022335.00363.00334.00361.50358.2925,755
19 Apr 2022339.00339.00327.00332.00329.058,301
13 Apr 2022330.00339.00325.50337.00334.005,001
12 Apr 2022324.50333.50316.50329.00326.085,837
11 Apr 2022330.00331.00323.00325.50322.612,814
08 Apr 2022330.50335.50330.00331.00328.061,380
07 Apr 2022334.00340.00329.50332.50329.544,896
06 Apr 2022353.00353.00329.50331.00328.0612,255
05 Apr 2022353.00359.00350.50354.50351.355,928
04 Apr 2022342.50353.00342.50351.00347.884,904
01 Apr 2022358.00358.00342.50342.50339.4656,825
31 Mar 2022358.00359.00354.00354.00350.852,629
30 Mar 2022356.00360.00353.00356.00352.843,846
29 Mar 2022353.00358.00350.00356.00352.848,035
28 Mar 2022356.00363.00350.00352.00348.8713,783
25 Mar 2022350.00350.00339.00349.00345.907,701
24 Mar 2022350.00350.00345.00346.00342.922,386
23 Mar 2022353.00354.00345.00350.00346.893,934
22 Mar 2022351.00351.00345.00348.00344.914,636
21 Mar 2022344.00349.00341.00346.00342.927,118
18 Mar 2022340.00347.00335.00338.00335.005,298
17 Mar 2022342.00348.00342.00343.00339.953,104
16 Mar 2022343.00353.00343.00345.00341.933,807
15 Mar 2022341.00346.00338.00341.00337.974,348
14 Mar 2022337.00349.00330.00341.00337.978,693
11 Mar 2022315.00336.00312.00330.00327.079,200
10 Mar 2022309.00317.00309.00315.00312.2011,008
09 Mar 2022310.00316.00306.00307.00304.277,133
08 Mar 2022300.00315.00298.00310.00307.249,328
07 Mar 2022313.00314.00296.00306.00303.2824,357
04 Mar 2022331.00332.00311.00311.00308.245,083
03 Mar 2022334.00337.00331.00331.00328.065,155
02 Mar 2022330.00340.00328.00339.00335.995,253
01 Mar 2022359.00360.00330.00334.00331.0322,932
28 Feb 2022354.00355.00349.00355.00351.847,217
25 Feb 2022334.00352.00334.00348.00344.9113,391
24 Feb 2022355.00355.00327.00331.00328.0625,356
23 Feb 2022342.00365.00342.00357.00353.8311,637
22 Feb 2022322.00344.00315.00344.00340.945,551
21 Feb 2022345.00346.00326.00327.00324.097,509
18 Feb 2022346.00354.00341.00341.00337.973,756
17 Feb 2022356.00362.00348.00356.00352.844,173
16 Feb 2022364.00382.00353.00353.00349.8619,803
15 Feb 2022349.00376.00346.00355.00351.8414,516
14 Feb 2022353.00359.00341.00352.00348.875,351
11 Feb 2022359.00361.00355.00355.00351.841,697
10 Feb 2022366.00373.00360.00360.00356.802,483
09 Feb 2022367.00372.00367.00370.00366.712,912
08 Feb 2022370.00372.00367.00367.00363.745,210
07 Feb 2022363.00374.00359.00365.00361.764,210
04 Feb 2022361.00366.00355.00358.00354.8212,759
03 Feb 2022371.00372.00360.00360.00356.803,257
02 Feb 2022356.00374.00356.00371.00367.7016,458
01 Feb 2022364.00371.00356.00356.00352.844,304
31 Jan 2022360.00372.00359.00366.00362.754,032
28 Jan 2022380.00380.00360.00360.00356.8045,197
27 Jan 2022392.00392.00376.00378.00374.642,359
26 Jan 2022380.00389.00379.00383.00379.603,077
25 Jan 2022370.00384.00370.00380.00376.625,090
24 Jan 2022385.00385.00361.00371.00367.7017,601
21 Jan 2022401.00404.00385.00388.00384.556,167
20 Jan 2022403.00410.00401.00406.00402.394,163
19 Jan 2022399.00413.00390.00401.00397.446,865
18 Jan 2022412.00413.00394.00395.00391.495,901
17 Jan 2022410.00415.00396.00412.00408.344,537
14 Jan 2022430.00430.00411.00411.00407.355,971
13 Jan 2022429.00436.00429.00434.00430.145,390
12 Jan 2022414.00429.00414.00429.00425.196,399
11 Jan 2022401.00412.00400.00410.00406.368,087
10 Jan 2022422.00426.00400.00402.00398.439,215
07 Jan 2022427.00429.00419.00424.00420.234,464
06 Jan 2022441.00441.00417.00422.00418.255,362
05 Jan 2022427.00441.00426.00441.00437.086,783
04 Jan 2022435.00436.00424.00426.00422.2130,372
03 Jan 2022445.00448.00438.00438.00434.114,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...