Spar Nord Bank A/S (SPNO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 100.80 | 102.60 | 100.60 | 102.40 | 102.40 | 79,265 |
| 24 Nov 2022 | 100.80 | 101.20 | 100.00 | 101.00 | 101.00 | 64,621 |
| 23 Nov 2022 | 100.00 | 101.40 | 99.50 | 101.00 | 101.00 | 196,755 |
| 22 Nov 2022 | 97.80 | 100.20 | 97.80 | 100.00 | 100.00 | 156,140 |
| 21 Nov 2022 | 97.80 | 98.60 | 97.50 | 98.10 | 98.10 | 65,083 |
| 18 Nov 2022 | 97.20 | 98.90 | 97.20 | 97.80 | 97.80 | 82,315 |
| 17 Nov 2022 | 97.50 | 97.90 | 96.50 | 97.20 | 97.20 | 75,928 |
| 16 Nov 2022 | 98.80 | 99.60 | 97.40 | 97.40 | 97.40 | 100,294 |
| 15 Nov 2022 | 97.70 | 99.50 | 97.60 | 99.00 | 99.00 | 130,274 |
| 14 Nov 2022 | 97.80 | 98.50 | 97.00 | 97.90 | 97.90 | 86,053 |
| 11 Nov 2022 | 96.70 | 98.50 | 96.70 | 97.90 | 97.90 | 151,424 |
| 10 Nov 2022 | 97.10 | 97.70 | 96.40 | 96.60 | 96.60 | 121,053 |
| 09 Nov 2022 | 97.30 | 97.70 | 96.50 | 96.90 | 96.90 | 85,104 |
| 08 Nov 2022 | 96.00 | 97.80 | 96.00 | 97.40 | 97.40 | 77,266 |
| 07 Nov 2022 | 95.60 | 97.60 | 95.60 | 96.60 | 96.60 | 112,436 |
| 04 Nov 2022 | 95.10 | 98.70 | 94.50 | 95.50 | 95.50 | 228,057 |
| 03 Nov 2022 | 90.80 | 95.80 | 89.80 | 95.10 | 95.10 | 251,311 |
| 02 Nov 2022 | 89.90 | 91.40 | 89.50 | 90.90 | 90.90 | 194,440 |
| 01 Nov 2022 | 91.20 | 91.90 | 88.80 | 89.30 | 89.30 | 111,509 |
| 31 Oct 2022 | 91.60 | 91.80 | 90.80 | 91.20 | 91.20 | 171,984 |
| 28 Oct 2022 | 93.00 | 93.00 | 90.20 | 91.00 | 91.00 | 145,580 |
| 27 Oct 2022 | 92.80 | 93.30 | 91.30 | 92.10 | 92.10 | 196,130 |
| 26 Oct 2022 | 94.70 | 96.50 | 92.60 | 92.80 | 92.80 | 158,119 |
| 25 Oct 2022 | 94.60 | 95.50 | 94.00 | 95.30 | 95.30 | 83,622 |
| 24 Oct 2022 | 92.50 | 94.80 | 92.50 | 94.60 | 94.60 | 114,225 |
| 21 Oct 2022 | 91.40 | 92.80 | 90.90 | 92.50 | 92.50 | 91,034 |
| 20 Oct 2022 | 91.60 | 91.80 | 90.80 | 91.70 | 91.70 | 67,249 |
| 19 Oct 2022 | 91.30 | 93.30 | 91.10 | 91.70 | 91.70 | 118,184 |
| 18 Oct 2022 | 89.00 | 92.10 | 88.70 | 91.20 | 91.20 | 133,983 |
| 17 Oct 2022 | 84.80 | 89.50 | 84.80 | 89.00 | 89.00 | 86,232 |
| 14 Oct 2022 | 87.00 | 89.40 | 87.00 | 88.40 | 88.40 | 158,299 |
| 13 Oct 2022 | 83.10 | 86.10 | 83.10 | 85.90 | 85.90 | 117,039 |
| 12 Oct 2022 | 82.50 | 84.80 | 82.50 | 84.70 | 84.70 | 79,876 |
| 11 Oct 2022 | 84.00 | 84.30 | 82.60 | 84.10 | 84.10 | 86,802 |
| 10 Oct 2022 | 84.40 | 85.20 | 83.20 | 84.10 | 84.10 | 55,814 |
| 07 Oct 2022 | 85.80 | 86.00 | 83.90 | 84.60 | 84.60 | 69,726 |
| 06 Oct 2022 | 84.40 | 85.90 | 84.40 | 85.00 | 85.00 | 70,775 |
| 05 Oct 2022 | 86.80 | 87.00 | 84.40 | 84.40 | 84.40 | 95,445 |
| 04 Oct 2022 | 84.30 | 86.90 | 84.30 | 86.90 | 86.90 | 118,696 |
| 03 Oct 2022 | 84.80 | 84.80 | 77.70 | 83.70 | 83.70 | 743,741 |
| 30 Sept 2022 | 82.30 | 85.00 | 82.30 | 84.80 | 84.80 | 165,517 |
| 29 Sept 2022 | 85.00 | 86.30 | 81.80 | 82.60 | 82.60 | 120,401 |
| 28 Sept 2022 | 84.50 | 86.50 | 82.80 | 85.90 | 85.90 | 203,745 |
| 27 Sept 2022 | 86.80 | 87.80 | 85.80 | 86.00 | 86.00 | 125,920 |
| 26 Sept 2022 | 86.30 | 86.80 | 84.70 | 86.30 | 86.30 | 123,209 |
| 23 Sept 2022 | 90.80 | 91.10 | 86.50 | 87.10 | 87.10 | 173,729 |
| 22 Sept 2022 | 90.50 | 92.30 | 89.60 | 91.00 | 91.00 | 141,094 |
| 21 Sept 2022 | 91.70 | 92.60 | 90.70 | 90.90 | 90.90 | 159,238 |
| 20 Sept 2022 | 89.60 | 92.10 | 89.50 | 91.70 | 91.70 | 181,682 |
| 19 Sept 2022 | 89.50 | 89.50 | 86.40 | 88.70 | 88.70 | 122,378 |
| 16 Sept 2022 | 91.10 | 92.00 | 89.40 | 89.60 | 89.60 | 132,532 |
| 15 Sept 2022 | 91.00 | 92.70 | 91.00 | 92.20 | 92.20 | 126,406 |
| 14 Sept 2022 | 91.00 | 92.10 | 90.50 | 91.40 | 91.40 | 349,722 |
| 13 Sept 2022 | 91.80 | 92.90 | 90.90 | 91.70 | 91.70 | 279,497 |
| 12 Sept 2022 | 88.10 | 91.10 | 88.10 | 91.10 | 91.10 | 265,637 |
| 09 Sept 2022 | 86.50 | 88.50 | 86.30 | 88.10 | 88.10 | 274,051 |
| 08 Sept 2022 | 84.00 | 86.50 | 83.80 | 86.20 | 86.20 | 179,248 |
| 07 Sept 2022 | 83.70 | 83.90 | 81.90 | 83.90 | 83.90 | 128,640 |
| 06 Sept 2022 | 82.20 | 84.60 | 82.20 | 83.80 | 83.80 | 175,511 |
| 05 Sept 2022 | 83.30 | 83.80 | 82.70 | 82.90 | 82.90 | 115,021 |
| 02 Sept 2022 | 82.00 | 85.10 | 82.00 | 85.00 | 85.00 | 319,497 |
| 01 Sept 2022 | 83.40 | 83.70 | 82.70 | 82.90 | 82.90 | 126,606 |
| 31 Aug 2022 | 82.30 | 84.30 | 82.30 | 83.90 | 83.90 | 362,708 |
| 30 Aug 2022 | 83.50 | 84.90 | 82.80 | 83.40 | 83.40 | 89,801 |
| 29 Aug 2022 | 84.40 | 84.90 | 83.30 | 83.60 | 83.60 | 237,874 |
| 26 Aug 2022 | 85.90 | 86.70 | 85.60 | 85.80 | 85.80 | 130,680 |
| 25 Aug 2022 | 85.40 | 86.50 | 85.10 | 86.30 | 86.30 | 112,908 |
| 24 Aug 2022 | 86.60 | 87.00 | 84.80 | 85.30 | 85.30 | 103,319 |
| 23 Aug 2022 | 85.90 | 86.70 | 85.30 | 86.60 | 86.60 | 90,875 |
| 22 Aug 2022 | 88.20 | 88.70 | 85.50 | 85.70 | 85.70 | 119,081 |
| 19 Aug 2022 | 86.90 | 89.10 | 86.60 | 88.30 | 88.30 | 193,292 |
| 18 Aug 2022 | 87.90 | 89.00 | 86.70 | 86.70 | 86.70 | 212,029 |
| 17 Aug 2022 | 88.90 | 90.20 | 88.50 | 88.80 | 88.80 | 176,302 |
| 16 Aug 2022 | 87.80 | 89.40 | 87.80 | 88.30 | 88.30 | 136,129 |
| 15 Aug 2022 | 87.90 | 88.80 | 87.80 | 87.90 | 87.90 | 103,441 |
| 12 Aug 2022 | 87.10 | 88.40 | 87.10 | 87.80 | 87.80 | 109,499 |
| 11 Aug 2022 | 88.00 | 88.60 | 85.50 | 87.00 | 87.00 | 243,651 |
| 10 Aug 2022 | 85.50 | 88.00 | 85.50 | 87.90 | 87.90 | 110,007 |
| 09 Aug 2022 | 86.00 | 87.30 | 85.60 | 86.50 | 86.50 | 87,512 |
| 08 Aug 2022 | 87.70 | 87.80 | 85.50 | 86.90 | 86.90 | 117,704 |
| 05 Aug 2022 | 85.70 | 87.30 | 85.70 | 86.70 | 86.70 | 165,545 |
| 04 Aug 2022 | 84.00 | 86.20 | 84.00 | 86.00 | 86.00 | 207,865 |
| 03 Aug 2022 | 83.90 | 84.10 | 82.60 | 84.10 | 84.10 | 122,061 |
| 02 Aug 2022 | 82.90 | 83.00 | 81.80 | 82.80 | 82.80 | 91,009 |
| 01 Aug 2022 | 83.30 | 84.10 | 82.30 | 82.40 | 82.40 | 139,302 |
| 29 Jul 2022 | 82.00 | 83.50 | 82.00 | 83.20 | 83.20 | 106,135 |
| 28 Jul 2022 | 81.40 | 82.60 | 81.40 | 82.30 | 82.30 | 90,353 |
| 27 Jul 2022 | 81.90 | 82.90 | 81.40 | 81.40 | 81.40 | 150,976 |
| 26 Jul 2022 | 82.40 | 82.70 | 81.40 | 82.70 | 82.70 | 137,954 |
| 25 Jul 2022 | 82.00 | 82.80 | 81.70 | 82.00 | 82.00 | 82,389 |
| 22 Jul 2022 | 83.00 | 83.00 | 81.10 | 82.00 | 82.00 | 92,699 |
| 21 Jul 2022 | 81.20 | 82.70 | 80.80 | 82.40 | 82.40 | 117,259 |
| 20 Jul 2022 | 81.00 | 82.60 | 80.60 | 81.20 | 81.20 | 183,395 |
| 19 Jul 2022 | 80.00 | 82.20 | 80.00 | 81.20 | 81.20 | 141,696 |
| 18 Jul 2022 | 77.00 | 80.80 | 77.00 | 80.70 | 80.70 | 163,289 |
| 15 Jul 2022 | 77.00 | 79.20 | 76.80 | 78.90 | 78.90 | 161,438 |
| 14 Jul 2022 | 79.20 | 79.70 | 77.80 | 77.80 | 77.80 | 200,918 |
| 13 Jul 2022 | 78.70 | 79.10 | 77.60 | 78.70 | 78.70 | 169,557 |
| 12 Jul 2022 | 75.80 | 78.50 | 75.60 | 78.10 | 78.10 | 170,256 |
| 11 Jul 2022 | 75.50 | 77.70 | 75.10 | 77.50 | 77.50 | 137,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
