UK markets closed

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
102.40+1.40 (+1.39%)
At close: 04:59PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022100.80102.60100.60102.40102.4079,265
24 Nov 2022100.80101.20100.00101.00101.0064,621
23 Nov 2022100.00101.4099.50101.00101.00196,755
22 Nov 202297.80100.2097.80100.00100.00156,140
21 Nov 202297.8098.6097.5098.1098.1065,083
18 Nov 202297.2098.9097.2097.8097.8082,315
17 Nov 202297.5097.9096.5097.2097.2075,928
16 Nov 202298.8099.6097.4097.4097.40100,294
15 Nov 202297.7099.5097.6099.0099.00130,274
14 Nov 202297.8098.5097.0097.9097.9086,053
11 Nov 202296.7098.5096.7097.9097.90151,424
10 Nov 202297.1097.7096.4096.6096.60121,053
09 Nov 202297.3097.7096.5096.9096.9085,104
08 Nov 202296.0097.8096.0097.4097.4077,266
07 Nov 202295.6097.6095.6096.6096.60112,436
04 Nov 202295.1098.7094.5095.5095.50228,057
03 Nov 202290.8095.8089.8095.1095.10251,311
02 Nov 202289.9091.4089.5090.9090.90194,440
01 Nov 202291.2091.9088.8089.3089.30111,509
31 Oct 202291.6091.8090.8091.2091.20171,984
28 Oct 202293.0093.0090.2091.0091.00145,580
27 Oct 202292.8093.3091.3092.1092.10196,130
26 Oct 202294.7096.5092.6092.8092.80158,119
25 Oct 202294.6095.5094.0095.3095.3083,622
24 Oct 202292.5094.8092.5094.6094.60114,225
21 Oct 202291.4092.8090.9092.5092.5091,034
20 Oct 202291.6091.8090.8091.7091.7067,249
19 Oct 202291.3093.3091.1091.7091.70118,184
18 Oct 202289.0092.1088.7091.2091.20133,983
17 Oct 202284.8089.5084.8089.0089.0086,232
14 Oct 202287.0089.4087.0088.4088.40158,299
13 Oct 202283.1086.1083.1085.9085.90117,039
12 Oct 202282.5084.8082.5084.7084.7079,876
11 Oct 202284.0084.3082.6084.1084.1086,802
10 Oct 202284.4085.2083.2084.1084.1055,814
07 Oct 202285.8086.0083.9084.6084.6069,726
06 Oct 202284.4085.9084.4085.0085.0070,775
05 Oct 202286.8087.0084.4084.4084.4095,445
04 Oct 202284.3086.9084.3086.9086.90118,696
03 Oct 202284.8084.8077.7083.7083.70743,741
30 Sept 202282.3085.0082.3084.8084.80165,517
29 Sept 202285.0086.3081.8082.6082.60120,401
28 Sept 202284.5086.5082.8085.9085.90203,745
27 Sept 202286.8087.8085.8086.0086.00125,920
26 Sept 202286.3086.8084.7086.3086.30123,209
23 Sept 202290.8091.1086.5087.1087.10173,729
22 Sept 202290.5092.3089.6091.0091.00141,094
21 Sept 202291.7092.6090.7090.9090.90159,238
20 Sept 202289.6092.1089.5091.7091.70181,682
19 Sept 202289.5089.5086.4088.7088.70122,378
16 Sept 202291.1092.0089.4089.6089.60132,532
15 Sept 202291.0092.7091.0092.2092.20126,406
14 Sept 202291.0092.1090.5091.4091.40349,722
13 Sept 202291.8092.9090.9091.7091.70279,497
12 Sept 202288.1091.1088.1091.1091.10265,637
09 Sept 202286.5088.5086.3088.1088.10274,051
08 Sept 202284.0086.5083.8086.2086.20179,248
07 Sept 202283.7083.9081.9083.9083.90128,640
06 Sept 202282.2084.6082.2083.8083.80175,511
05 Sept 202283.3083.8082.7082.9082.90115,021
02 Sept 202282.0085.1082.0085.0085.00319,497
01 Sept 202283.4083.7082.7082.9082.90126,606
31 Aug 202282.3084.3082.3083.9083.90362,708
30 Aug 202283.5084.9082.8083.4083.4089,801
29 Aug 202284.4084.9083.3083.6083.60237,874
26 Aug 202285.9086.7085.6085.8085.80130,680
25 Aug 202285.4086.5085.1086.3086.30112,908
24 Aug 202286.6087.0084.8085.3085.30103,319
23 Aug 202285.9086.7085.3086.6086.6090,875
22 Aug 202288.2088.7085.5085.7085.70119,081
19 Aug 202286.9089.1086.6088.3088.30193,292
18 Aug 202287.9089.0086.7086.7086.70212,029
17 Aug 202288.9090.2088.5088.8088.80176,302
16 Aug 202287.8089.4087.8088.3088.30136,129
15 Aug 202287.9088.8087.8087.9087.90103,441
12 Aug 202287.1088.4087.1087.8087.80109,499
11 Aug 202288.0088.6085.5087.0087.00243,651
10 Aug 202285.5088.0085.5087.9087.90110,007
09 Aug 202286.0087.3085.6086.5086.5087,512
08 Aug 202287.7087.8085.5086.9086.90117,704
05 Aug 202285.7087.3085.7086.7086.70165,545
04 Aug 202284.0086.2084.0086.0086.00207,865
03 Aug 202283.9084.1082.6084.1084.10122,061
02 Aug 202282.9083.0081.8082.8082.8091,009
01 Aug 202283.3084.1082.3082.4082.40139,302
29 Jul 202282.0083.5082.0083.2083.20106,135
28 Jul 202281.4082.6081.4082.3082.3090,353
27 Jul 202281.9082.9081.4081.4081.40150,976
26 Jul 202282.4082.7081.4082.7082.70137,954
25 Jul 202282.0082.8081.7082.0082.0082,389
22 Jul 202283.0083.0081.1082.0082.0092,699
21 Jul 202281.2082.7080.8082.4082.40117,259
20 Jul 202281.0082.6080.6081.2081.20183,395
19 Jul 202280.0082.2080.0081.2081.20141,696
18 Jul 202277.0080.8077.0080.7080.70163,289
15 Jul 202277.0079.2076.8078.9078.90161,438
14 Jul 202279.2079.7077.8077.8077.80200,918
13 Jul 202278.7079.1077.6078.7078.70169,557
12 Jul 202275.8078.5075.6078.1078.10170,256
11 Jul 202275.5077.7075.1077.5077.50137,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...