UK markets open in 3 hours 47 minutes

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
117.60-2.00 (-1.67%)
At close: 04:59PM CEST
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024118.20119.20117.20117.60117.60146,889
15 Apr 2024119.00119.80118.80119.60119.6073,034
12 Apr 2024118.80120.60118.80119.00119.00107,796
11 Apr 2024121.80122.40118.00118.00118.0080,597
10 Apr 2024120.80123.60120.80122.00122.0086,738
09 Apr 2024121.00122.60120.80121.00121.00129,302
08 Apr 2024119.40122.00118.80121.40121.40109,050
05 Apr 2024118.80119.40116.20119.40119.40129,614
04 Apr 2024118.20120.00118.20119.40119.40128,436
03 Apr 2024118.20119.60117.60118.20118.20149,807
02 Apr 2024115.20118.60115.20118.20118.20180,980
27 Mar 2024114.80116.20114.30115.20115.20106,519
26 Mar 2024113.80115.30113.80114.80114.80121,885
25 Mar 2024113.60114.60113.30113.80113.80125,202
22 Mar 2024112.50115.40112.50113.60113.60155,134
21 Mar 2024114.30114.50110.90112.10112.10238,822
20 Mar 2024116.00116.90112.80113.20113.20310,778
20 Mar 202410 Dividend
19 Mar 2024122.30125.20122.30124.50114.50155,162
18 Mar 2024124.70124.80120.40122.30112.48259,023
15 Mar 2024123.00125.10122.90124.80114.78218,214
14 Mar 2024124.00124.00122.50122.80112.94281,505
13 Mar 2024121.90124.20121.50123.90113.95169,446
12 Mar 2024120.60122.40120.10121.90112.1190,150
11 Mar 2024122.80122.80120.50121.00111.28148,315
08 Mar 2024120.10123.30120.00122.80112.94151,767
07 Mar 2024121.10122.70120.10120.10110.45153,113
06 Mar 2024123.00123.20120.70121.10111.37123,915
05 Mar 2024122.80122.80121.00121.80112.02149,321
04 Mar 2024121.80125.40121.80122.80112.94193,687
01 Mar 2024122.00123.50121.60121.80112.02185,240
29 Feb 2024120.80122.30120.70121.40111.65236,687
28 Feb 2024118.40121.50118.40120.80111.10191,120
27 Feb 2024117.90118.90116.60118.90109.35128,814
26 Feb 2024118.00119.00117.80118.10108.61125,518
23 Feb 2024119.10119.30117.90118.20108.7195,246
22 Feb 2024120.80121.70119.10119.10109.5391,339
21 Feb 2024122.10122.80118.80120.00110.36143,021
20 Feb 2024122.00122.90121.80122.40112.5796,933
19 Feb 2024122.10122.70121.40122.00112.2077,764
16 Feb 2024121.50122.50121.20122.10112.29121,313
15 Feb 2024119.20121.50118.80121.50111.74103,638
14 Feb 2024118.90120.50118.90118.90109.3596,705
13 Feb 2024118.50121.00118.50118.90109.35147,093
12 Feb 2024114.30118.80114.30118.20108.71106,837
09 Feb 2024114.50115.30113.10114.30105.12178,932
08 Feb 2024115.60116.70113.60115.00105.76157,093
07 Feb 2024118.20120.80114.40115.60106.31206,807
06 Feb 2024117.00118.70114.70117.90108.43118,903
05 Feb 2024120.90121.20117.00117.00107.60147,657
02 Feb 2024118.00121.20117.80120.80111.10155,949
01 Feb 2024116.70118.80116.50117.00107.6095,123
31 Jan 2024116.40118.80116.00117.50108.06119,985
30 Jan 2024116.70118.60115.90116.10106.7781,957
29 Jan 2024116.10116.90115.90116.20106.8795,374
26 Jan 2024115.60116.80115.00116.40107.0589,023
25 Jan 2024113.50115.80113.30115.60106.31127,360
24 Jan 2024112.10115.00112.00113.60104.48150,934
23 Jan 2024111.30112.30110.60111.30102.3692,530
22 Jan 2024109.50111.40109.50111.30102.3667,371
19 Jan 2024107.50110.10107.50109.40100.6191,624
18 Jan 2024109.50109.80108.40109.00100.2463,024
17 Jan 2024109.70109.70107.50108.90100.1575,784
16 Jan 2024110.70111.80110.20110.20101.3557,838
15 Jan 2024113.70113.80111.70112.10103.1039,657
12 Jan 2024111.50115.20111.50114.60105.40150,434
11 Jan 2024111.40112.20110.60110.60101.7251,166
10 Jan 2024111.10111.30109.90111.30102.36101,369
09 Jan 2024110.00111.70109.30111.10102.1892,095
08 Jan 2024108.90110.20108.30109.60100.8092,330
05 Jan 2024109.80110.10107.10108.90100.15164,985
04 Jan 2024105.80109.90105.80109.90101.07109,736
03 Jan 2024107.00108.30105.80106.3097.76105,410
02 Jan 2024106.90107.90106.40107.1098.50102,103
29 Dec 2023106.80107.80106.10106.6098.0466,357
28 Dec 2023106.90107.30106.60106.8098.2245,915
27 Dec 2023106.30107.90106.20106.8098.2272,177
22 Dec 2023104.50106.20104.20106.0097.4980,835
21 Dec 2023104.30104.90104.10104.7096.2963,644
20 Dec 2023105.60107.60104.50104.7096.29170,499
19 Dec 2023106.00106.00104.40105.5097.03102,128
18 Dec 2023105.80106.30104.80106.0097.49100,131
15 Dec 2023105.10107.60105.10106.1097.5887,246
14 Dec 2023104.20105.80103.90105.0096.57290,272
13 Dec 2023102.40104.50101.80104.2095.8391,106
12 Dec 2023103.90104.70102.50102.5094.2767,093
11 Dec 2023105.10105.50103.60103.9095.5553,077
08 Dec 2023104.20105.10102.60105.1096.66154,314
07 Dec 2023106.30106.40104.40104.5096.1163,985
06 Dec 2023105.90106.50104.90106.3097.7686,975
05 Dec 2023105.00107.20105.00105.9097.3964,269
04 Dec 2023104.00105.00103.90105.0096.5752,315
01 Dec 2023104.00104.20102.70104.0095.6594,013
30 Nov 2023104.00104.50103.00104.1095.74141,539
29 Nov 2023104.00105.40103.60103.7095.3799,962
28 Nov 2023103.80104.00102.60104.0095.6584,317
27 Nov 2023104.20104.50103.40103.4095.0934,844
24 Nov 2023103.40104.40103.40104.3095.9235,716
23 Nov 2023102.80103.90102.60103.9095.5538,086
22 Nov 2023103.00104.00102.60102.8094.5463,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...