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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 85.00 | 85.00 | 82.30 | 83.40 | 83.40 | 165,746 |
| 25 Nov 2021 | 84.40 | 86.80 | 84.40 | 86.30 | 86.30 | 59,096 |
| 24 Nov 2021 | 83.80 | 85.70 | 83.60 | 85.00 | 85.00 | 116,724 |
| 23 Nov 2021 | 85.70 | 85.70 | 83.70 | 84.00 | 84.00 | 68,827 |
| 22 Nov 2021 | 84.50 | 85.70 | 84.50 | 85.20 | 85.20 | 70,224 |
| 19 Nov 2021 | 85.90 | 85.90 | 83.70 | 84.60 | 84.60 | 86,031 |
| 18 Nov 2021 | 87.80 | 87.80 | 85.40 | 85.70 | 85.70 | 54,115 |
| 17 Nov 2021 | 88.00 | 88.20 | 86.70 | 87.00 | 87.00 | 66,893 |
| 16 Nov 2021 | 87.90 | 88.30 | 87.30 | 87.40 | 87.40 | 96,351 |
| 15 Nov 2021 | 88.00 | 88.20 | 87.40 | 88.10 | 88.10 | 40,432 |
| 12 Nov 2021 | 88.10 | 88.20 | 86.90 | 87.80 | 87.80 | 78,255 |
| 11 Nov 2021 | 87.90 | 88.10 | 86.60 | 88.10 | 88.10 | 87,952 |
| 10 Nov 2021 | 86.50 | 87.30 | 86.50 | 87.20 | 87.20 | 102,531 |
| 09 Nov 2021 | 88.60 | 88.60 | 86.10 | 86.80 | 86.80 | 142,344 |
| 08 Nov 2021 | 85.50 | 88.40 | 85.10 | 88.20 | 88.20 | 246,190 |
| 05 Nov 2021 | 86.00 | 86.50 | 84.60 | 85.00 | 85.00 | 126,996 |
| 04 Nov 2021 | 86.40 | 86.50 | 84.50 | 85.90 | 85.90 | 418,684 |
| 03 Nov 2021 | 84.20 | 86.40 | 83.70 | 86.20 | 86.20 | 357,673 |
| 02 Nov 2021 | 85.00 | 85.00 | 83.40 | 84.10 | 84.10 | 77,651 |
| 01 Nov 2021 | 82.90 | 85.00 | 82.90 | 84.30 | 84.30 | 73,960 |
| 29 Oct 2021 | 83.50 | 83.70 | 82.50 | 82.90 | 82.90 | 91,133 |
| 28 Oct 2021 | 83.00 | 84.20 | 82.70 | 83.30 | 83.30 | 107,574 |
| 27 Oct 2021 | 85.10 | 85.10 | 83.00 | 83.50 | 83.50 | 92,574 |
| 26 Oct 2021 | 86.20 | 86.30 | 85.00 | 85.20 | 85.20 | 144,598 |
| 25 Oct 2021 | 84.40 | 86.40 | 84.00 | 85.50 | 85.50 | 184,113 |
| 22 Oct 2021 | 83.00 | 83.90 | 82.80 | 83.80 | 83.80 | 81,639 |
| 21 Oct 2021 | 82.00 | 83.00 | 81.90 | 83.00 | 83.00 | 73,652 |
| 20 Oct 2021 | 82.90 | 82.90 | 81.70 | 82.40 | 82.40 | 57,039 |
| 19 Oct 2021 | 81.80 | 82.90 | 81.40 | 82.40 | 82.40 | 118,990 |
| 18 Oct 2021 | 80.80 | 82.30 | 80.70 | 81.20 | 81.20 | 74,746 |
| 15 Oct 2021 | 80.60 | 81.40 | 79.90 | 80.70 | 80.70 | 152,890 |
| 14 Oct 2021 | 77.90 | 80.80 | 77.90 | 80.60 | 80.60 | 254,678 |
| 13 Oct 2021 | 75.80 | 77.70 | 74.60 | 77.70 | 77.70 | 277,750 |
| 12 Oct 2021 | 74.90 | 75.40 | 74.30 | 75.40 | 75.40 | 107,354 |
| 11 Oct 2021 | 75.20 | 75.40 | 74.50 | 75.20 | 75.20 | 127,779 |
| 08 Oct 2021 | 76.30 | 77.20 | 75.10 | 75.20 | 75.20 | 168,533 |
| 07 Oct 2021 | 75.10 | 76.70 | 75.10 | 76.30 | 76.30 | 148,751 |
| 06 Oct 2021 | 75.90 | 75.90 | 74.60 | 75.30 | 75.30 | 80,361 |
| 05 Oct 2021 | 73.00 | 75.80 | 73.00 | 75.80 | 75.80 | 63,427 |
| 04 Oct 2021 | 75.40 | 75.40 | 73.90 | 74.80 | 74.80 | 114,871 |
| 01 Oct 2021 | 74.70 | 76.00 | 73.70 | 75.40 | 75.40 | 93,720 |
| 30 Sept 2021 | 76.10 | 76.40 | 74.20 | 74.70 | 74.70 | 80,598 |
| 29 Sept 2021 | 76.80 | 77.00 | 75.20 | 75.60 | 75.60 | 65,640 |
| 28 Sept 2021 | 78.30 | 78.30 | 76.40 | 76.80 | 76.80 | 93,603 |
| 27 Sept 2021 | 76.30 | 78.30 | 76.30 | 78.30 | 78.30 | 98,959 |
| 24 Sept 2021 | 74.70 | 76.30 | 74.70 | 76.00 | 76.00 | 80,881 |
| 23 Sept 2021 | 74.10 | 75.40 | 74.00 | 75.10 | 75.10 | 84,824 |
| 22 Sept 2021 | 72.20 | 74.20 | 72.20 | 73.90 | 73.90 | 65,665 |
| 21 Sept 2021 | 73.00 | 74.00 | 72.20 | 72.20 | 72.20 | 110,418 |
| 20 Sept 2021 | 76.40 | 76.40 | 72.80 | 73.20 | 73.20 | 173,865 |
| 17 Sept 2021 | 76.50 | 77.10 | 76.20 | 76.50 | 76.50 | 120,193 |
| 16 Sept 2021 | 75.00 | 76.90 | 75.00 | 76.80 | 76.80 | 167,411 |
| 15 Sept 2021 | 75.00 | 75.90 | 74.50 | 75.10 | 75.10 | 125,090 |
| 14 Sept 2021 | 74.50 | 75.90 | 73.90 | 75.10 | 75.10 | 352,191 |
| 13 Sept 2021 | 73.10 | 74.50 | 73.00 | 74.40 | 74.40 | 146,165 |
| 10 Sept 2021 | 72.70 | 73.50 | 72.10 | 73.10 | 73.10 | 116,568 |
| 09 Sept 2021 | 71.00 | 72.90 | 70.70 | 72.70 | 72.70 | 111,959 |
| 08 Sept 2021 | 72.40 | 72.50 | 71.00 | 71.10 | 71.10 | 102,870 |
| 07 Sept 2021 | 74.00 | 74.20 | 72.40 | 72.40 | 72.40 | 86,506 |
| 06 Sept 2021 | 73.10 | 73.70 | 72.80 | 73.00 | 73.00 | 79,047 |
| 03 Sept 2021 | 73.70 | 74.20 | 72.70 | 73.00 | 73.00 | 101,750 |
| 02 Sept 2021 | 74.00 | 74.00 | 73.00 | 73.60 | 73.60 | 147,726 |
| 01 Sept 2021 | 72.80 | 73.70 | 72.20 | 72.60 | 72.60 | 148,104 |
| 31 Aug 2021 | 75.10 | 75.10 | 72.10 | 72.60 | 72.60 | 274,962 |
| 30 Aug 2021 | 73.90 | 76.00 | 73.80 | 75.10 | 75.10 | 163,050 |
| 27 Aug 2021 | 73.70 | 74.60 | 72.40 | 73.10 | 73.10 | 125,715 |
| 26 Aug 2021 | 73.50 | 73.90 | 72.80 | 73.50 | 73.50 | 65,394 |
| 25 Aug 2021 | 73.00 | 73.60 | 72.40 | 73.00 | 73.00 | 82,932 |
| 24 Aug 2021 | 74.40 | 74.40 | 73.50 | 73.60 | 73.60 | 82,986 |
| 23 Aug 2021 | 75.90 | 76.70 | 74.70 | 74.70 | 74.70 | 71,686 |
| 20 Aug 2021 | 75.50 | 76.10 | 74.80 | 75.40 | 75.40 | 85,446 |
| 19 Aug 2021 | 76.70 | 77.40 | 75.00 | 75.40 | 75.40 | 117,747 |
| 18 Aug 2021 | 76.30 | 76.90 | 76.10 | 76.70 | 76.70 | 66,132 |
| 17 Aug 2021 | 77.30 | 77.40 | 76.40 | 76.60 | 76.60 | 77,294 |
| 16 Aug 2021 | 78.30 | 78.40 | 77.00 | 77.30 | 77.30 | 48,994 |
| 13 Aug 2021 | 78.10 | 78.90 | 77.80 | 78.00 | 78.00 | 49,512 |
| 12 Aug 2021 | 78.40 | 78.90 | 77.80 | 78.20 | 78.20 | 51,500 |
| 11 Aug 2021 | 77.20 | 79.20 | 76.90 | 78.40 | 78.40 | 84,887 |
| 10 Aug 2021 | 76.50 | 77.60 | 76.50 | 77.20 | 77.20 | 284,087 |
| 09 Aug 2021 | 76.80 | 77.90 | 76.60 | 77.60 | 77.60 | 64,414 |
| 06 Aug 2021 | 76.50 | 76.80 | 75.60 | 76.80 | 76.80 | 40,882 |
| 05 Aug 2021 | 75.70 | 76.20 | 75.30 | 75.80 | 75.80 | 39,406 |
| 04 Aug 2021 | 75.40 | 76.00 | 75.00 | 75.70 | 75.70 | 67,841 |
| 03 Aug 2021 | 75.80 | 76.10 | 75.10 | 75.60 | 75.60 | 43,903 |
| 02 Aug 2021 | 74.30 | 76.10 | 74.30 | 75.80 | 75.80 | 51,434 |
| 30 Jul 2021 | 73.60 | 75.50 | 73.60 | 75.40 | 75.40 | 51,640 |
| 29 Jul 2021 | 75.00 | 75.70 | 75.00 | 75.50 | 75.50 | 34,614 |
| 28 Jul 2021 | 74.60 | 75.70 | 74.30 | 74.90 | 74.90 | 55,195 |
| 27 Jul 2021 | 75.00 | 75.00 | 74.00 | 74.60 | 74.60 | 46,909 |
| 26 Jul 2021 | 74.90 | 75.40 | 73.80 | 75.00 | 75.00 | 57,804 |
| 23 Jul 2021 | 74.20 | 74.20 | 73.10 | 73.90 | 73.90 | 46,735 |
| 22 Jul 2021 | 72.70 | 74.90 | 72.70 | 73.70 | 73.70 | 76,876 |
| 21 Jul 2021 | 72.80 | 73.50 | 71.60 | 72.90 | 72.90 | 52,067 |
| 20 Jul 2021 | 71.60 | 72.40 | 70.30 | 71.50 | 71.50 | 123,163 |
| 19 Jul 2021 | 73.50 | 74.00 | 71.50 | 71.50 | 71.50 | 90,564 |
| 16 Jul 2021 | 76.80 | 77.10 | 74.40 | 74.40 | 74.40 | 80,307 |
| 15 Jul 2021 | 77.20 | 77.20 | 76.40 | 76.80 | 76.80 | 91,522 |
| 14 Jul 2021 | 77.70 | 77.80 | 77.00 | 77.00 | 77.00 | 49,814 |
| 13 Jul 2021 | 77.00 | 78.50 | 77.00 | 77.70 | 77.70 | 87,525 |
| 12 Jul 2021 | 76.60 | 77.70 | 76.60 | 77.00 | 77.00 | 207,258 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
