UK markets closed

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
83.40-2.90 (-3.36%)
At close: 4:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202185.0085.0082.3083.4083.40165,746
25 Nov 202184.4086.8084.4086.3086.3059,096
24 Nov 202183.8085.7083.6085.0085.00116,724
23 Nov 202185.7085.7083.7084.0084.0068,827
22 Nov 202184.5085.7084.5085.2085.2070,224
19 Nov 202185.9085.9083.7084.6084.6086,031
18 Nov 202187.8087.8085.4085.7085.7054,115
17 Nov 202188.0088.2086.7087.0087.0066,893
16 Nov 202187.9088.3087.3087.4087.4096,351
15 Nov 202188.0088.2087.4088.1088.1040,432
12 Nov 202188.1088.2086.9087.8087.8078,255
11 Nov 202187.9088.1086.6088.1088.1087,952
10 Nov 202186.5087.3086.5087.2087.20102,531
09 Nov 202188.6088.6086.1086.8086.80142,344
08 Nov 202185.5088.4085.1088.2088.20246,190
05 Nov 202186.0086.5084.6085.0085.00126,996
04 Nov 202186.4086.5084.5085.9085.90418,684
03 Nov 202184.2086.4083.7086.2086.20357,673
02 Nov 202185.0085.0083.4084.1084.1077,651
01 Nov 202182.9085.0082.9084.3084.3073,960
29 Oct 202183.5083.7082.5082.9082.9091,133
28 Oct 202183.0084.2082.7083.3083.30107,574
27 Oct 202185.1085.1083.0083.5083.5092,574
26 Oct 202186.2086.3085.0085.2085.20144,598
25 Oct 202184.4086.4084.0085.5085.50184,113
22 Oct 202183.0083.9082.8083.8083.8081,639
21 Oct 202182.0083.0081.9083.0083.0073,652
20 Oct 202182.9082.9081.7082.4082.4057,039
19 Oct 202181.8082.9081.4082.4082.40118,990
18 Oct 202180.8082.3080.7081.2081.2074,746
15 Oct 202180.6081.4079.9080.7080.70152,890
14 Oct 202177.9080.8077.9080.6080.60254,678
13 Oct 202175.8077.7074.6077.7077.70277,750
12 Oct 202174.9075.4074.3075.4075.40107,354
11 Oct 202175.2075.4074.5075.2075.20127,779
08 Oct 202176.3077.2075.1075.2075.20168,533
07 Oct 202175.1076.7075.1076.3076.30148,751
06 Oct 202175.9075.9074.6075.3075.3080,361
05 Oct 202173.0075.8073.0075.8075.8063,427
04 Oct 202175.4075.4073.9074.8074.80114,871
01 Oct 202174.7076.0073.7075.4075.4093,720
30 Sept 202176.1076.4074.2074.7074.7080,598
29 Sept 202176.8077.0075.2075.6075.6065,640
28 Sept 202178.3078.3076.4076.8076.8093,603
27 Sept 202176.3078.3076.3078.3078.3098,959
24 Sept 202174.7076.3074.7076.0076.0080,881
23 Sept 202174.1075.4074.0075.1075.1084,824
22 Sept 202172.2074.2072.2073.9073.9065,665
21 Sept 202173.0074.0072.2072.2072.20110,418
20 Sept 202176.4076.4072.8073.2073.20173,865
17 Sept 202176.5077.1076.2076.5076.50120,193
16 Sept 202175.0076.9075.0076.8076.80167,411
15 Sept 202175.0075.9074.5075.1075.10125,090
14 Sept 202174.5075.9073.9075.1075.10352,191
13 Sept 202173.1074.5073.0074.4074.40146,165
10 Sept 202172.7073.5072.1073.1073.10116,568
09 Sept 202171.0072.9070.7072.7072.70111,959
08 Sept 202172.4072.5071.0071.1071.10102,870
07 Sept 202174.0074.2072.4072.4072.4086,506
06 Sept 202173.1073.7072.8073.0073.0079,047
03 Sept 202173.7074.2072.7073.0073.00101,750
02 Sept 202174.0074.0073.0073.6073.60147,726
01 Sept 202172.8073.7072.2072.6072.60148,104
31 Aug 202175.1075.1072.1072.6072.60274,962
30 Aug 202173.9076.0073.8075.1075.10163,050
27 Aug 202173.7074.6072.4073.1073.10125,715
26 Aug 202173.5073.9072.8073.5073.5065,394
25 Aug 202173.0073.6072.4073.0073.0082,932
24 Aug 202174.4074.4073.5073.6073.6082,986
23 Aug 202175.9076.7074.7074.7074.7071,686
20 Aug 202175.5076.1074.8075.4075.4085,446
19 Aug 202176.7077.4075.0075.4075.40117,747
18 Aug 202176.3076.9076.1076.7076.7066,132
17 Aug 202177.3077.4076.4076.6076.6077,294
16 Aug 202178.3078.4077.0077.3077.3048,994
13 Aug 202178.1078.9077.8078.0078.0049,512
12 Aug 202178.4078.9077.8078.2078.2051,500
11 Aug 202177.2079.2076.9078.4078.4084,887
10 Aug 202176.5077.6076.5077.2077.20284,087
09 Aug 202176.8077.9076.6077.6077.6064,414
06 Aug 202176.5076.8075.6076.8076.8040,882
05 Aug 202175.7076.2075.3075.8075.8039,406
04 Aug 202175.4076.0075.0075.7075.7067,841
03 Aug 202175.8076.1075.1075.6075.6043,903
02 Aug 202174.3076.1074.3075.8075.8051,434
30 Jul 202173.6075.5073.6075.4075.4051,640
29 Jul 202175.0075.7075.0075.5075.5034,614
28 Jul 202174.6075.7074.3074.9074.9055,195
27 Jul 202175.0075.0074.0074.6074.6046,909
26 Jul 202174.9075.4073.8075.0075.0057,804
23 Jul 202174.2074.2073.1073.9073.9046,735
22 Jul 202172.7074.9072.7073.7073.7076,876
21 Jul 202172.8073.5071.6072.9072.9052,067
20 Jul 202171.6072.4070.3071.5071.50123,163
19 Jul 202173.5074.0071.5071.5071.5090,564
16 Jul 202176.8077.1074.4074.4074.4080,307
15 Jul 202177.2077.2076.4076.8076.8091,522
14 Jul 202177.7077.8077.0077.0077.0049,814
13 Jul 202177.0078.5077.0077.7077.7087,525
12 Jul 202176.6077.7076.6077.0077.00207,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...