UK markets close in 7 minutes

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
87.80+0.80 (+0.92%)
At close: 04:59PM CEST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202287.1088.4087.1087.8087.80101,439
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
08 Jul 202276.1077.7075.9077.5077.5097,131
07 Jul 202274.0076.3074.0076.1076.10128,803
06 Jul 202273.2074.6073.2074.0074.00110,867
05 Jul 202274.7075.9073.0073.4073.40317,955
04 Jul 202275.0075.7074.5074.7074.70105,511
01 Jul 202274.1075.0073.2074.4074.40238,712
30 Jun 202273.4075.7073.4075.1075.10312,404
29 Jun 202277.0077.2076.0076.4076.40151,659
28 Jun 202276.9078.1076.5077.1077.10186,125
27 Jun 202275.6077.4075.6077.0077.00145,139
24 Jun 202274.5076.1074.2075.8075.80120,402
23 Jun 202275.5075.6073.4074.5074.50193,603
22 Jun 202275.5075.9074.7075.7075.70159,133
21 Jun 202275.0078.3075.0076.6076.60152,277
20 Jun 202272.5075.6072.4075.0075.00285,451
17 Jun 202272.0073.4071.0072.1072.10261,484
16 Jun 202274.3074.4070.0070.3070.30175,255
15 Jun 202275.6075.6071.1074.3074.30446,264
15 Jun 20222.5 Dividend
14 Jun 202274.8075.8072.2073.0070.50150,485
13 Jun 202278.0078.0074.3074.8072.24137,493
10 Jun 202279.1079.7077.0077.3074.65186,785
09 Jun 202279.9081.1079.3079.8077.07110,573
08 Jun 202281.6082.0080.4080.4077.6596,870
07 Jun 202280.6082.2080.4081.6078.81111,953
03 Jun 202279.1081.2079.1080.6077.8485,820
02 Jun 202279.5079.8078.6079.0076.2994,784
01 Jun 202281.1081.1078.9079.6076.87141,375
31 May 202281.0081.4079.9080.1077.36181,302
30 May 202279.0081.0079.0080.9078.13103,918
25 May 202278.5079.5077.6078.4075.7271,700
24 May 202278.5079.7077.7078.5075.81131,897
23 May 202276.8078.7076.8078.0075.33132,848
20 May 202276.8076.8075.8076.2073.5999,040
19 May 202276.3076.3074.7075.5072.91136,029
18 May 202277.0077.9076.8077.2074.56149,313
17 May 202275.5077.0075.2076.5073.88146,066
16 May 202274.3075.3073.3075.0072.43135,785
12 May 202276.5076.5072.4073.8071.27113,244
11 May 202274.4075.0073.0074.4071.85155,913
10 May 202274.0075.7072.0074.1071.56416,226
09 May 202277.5077.7073.3073.4070.89399,476
06 May 202283.5083.6078.1078.7076.00362,433
05 May 202291.3091.5082.3082.7079.87341,289
04 May 202292.0092.5089.9089.9086.8298,938
03 May 202291.0093.0090.2092.9089.72138,363
02 May 202290.9091.5087.0089.2086.15110,954
29 Apr 202292.5092.5089.8090.2087.1161,525
28 Apr 202290.3092.2089.9091.0087.8870,846
27 Apr 202293.5093.5089.4090.0086.9299,735
26 Apr 202292.4096.3091.9093.7090.49170,674
25 Apr 202292.2092.2090.0090.1087.0178,645
22 Apr 202292.6093.1092.1092.7089.5347,007
21 Apr 202294.0094.0092.2092.6089.43134,903
20 Apr 202289.3093.9089.1093.7090.49154,200
19 Apr 202288.0089.0086.8088.2085.1878,781
13 Apr 202287.5088.1086.7087.0084.0282,141
12 Apr 202288.4088.8086.2087.4084.41104,033
11 Apr 202290.4090.9088.2088.8085.76125,521
08 Apr 202289.3091.0089.3090.4087.3070,247
07 Apr 202289.6090.5089.1089.1086.05104,025
06 Apr 202290.2090.8089.1089.6086.53107,945
05 Apr 202290.3091.6090.2090.8087.6974,156
04 Apr 202290.0090.7089.3090.1087.0147,131
01 Apr 202289.3090.4088.9090.1087.0179,424
31 Mar 202290.0090.6088.6088.9085.8680,556
30 Mar 202289.8090.4089.1090.0086.9251,519
29 Mar 202289.0090.7088.7090.4087.3065,348
28 Mar 202287.4090.6087.4090.0086.9288,109
25 Mar 202288.2089.2086.9087.3084.3157,692
24 Mar 202293.5093.5088.8089.1086.05136,309
24 Mar 20222.5 Dividend
23 Mar 202294.0094.2092.6093.9088.27132,571
22 Mar 202292.1095.1091.7094.0088.36112,940
21 Mar 202290.9091.9089.8091.9086.39107,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...