UK markets close in 5 hours 6 minutes

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
106.60+0.40 (+0.38%)
As of 12:20PM CEST. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2023106.60107.80106.40106.60106.6036,803
28 Mar 2023107.40108.60105.40106.20106.20172,232
27 Mar 2023107.40108.80105.20106.40106.40137,190
24 Mar 2023107.40107.40102.60104.60104.60229,626
23 Mar 2023108.40108.40106.20107.40107.40183,592
23 Mar 20234.5 Dividend
22 Mar 2023114.20115.00111.20113.20108.70165,349
21 Mar 2023112.20115.40112.00114.20109.66183,466
20 Mar 2023106.20111.20101.60110.80106.40217,830
17 Mar 2023110.00112.20107.20108.20103.90237,590
16 Mar 2023113.80114.20107.80110.20105.82301,981
15 Mar 2023120.00121.00110.40111.80107.36263,166
14 Mar 2023114.00118.00111.20117.40112.73379,298
13 Mar 2023122.40123.40112.80113.60109.08398,408
10 Mar 2023129.60129.60121.40122.20117.34224,943
09 Mar 2023130.80133.00130.00130.00124.8398,708
08 Mar 2023130.80131.20129.20131.00125.7997,594
07 Mar 2023129.60131.00129.20130.60125.41102,085
06 Mar 2023130.80131.40129.60130.00124.8377,044
03 Mar 2023130.80130.80129.40130.40125.2278,908
02 Mar 2023128.20130.80127.60130.80125.60105,429
01 Mar 2023130.20130.80128.00128.20123.10155,980
28 Feb 2023129.80132.20129.40130.00124.83240,376
27 Feb 2023128.80132.40128.80130.00124.83146,813
24 Feb 2023130.40132.40127.80128.80123.68362,804
23 Feb 2023123.60130.60123.40130.40125.22285,776
22 Feb 2023124.20124.20122.80123.60118.69109,257
21 Feb 2023123.40125.00123.20124.40119.45140,250
20 Feb 2023123.00125.20122.60124.80119.84101,670
17 Feb 2023121.80124.00120.40123.00118.11140,458
16 Feb 2023121.00122.80120.40122.60117.7388,703
15 Feb 2023119.60121.20118.80120.40115.6165,084
14 Feb 2023120.00120.60117.60119.80115.04103,593
13 Feb 2023118.40119.80118.00119.60114.8577,872
10 Feb 2023118.60118.60115.20118.40113.69185,518
09 Feb 2023114.40119.80113.20119.60114.85285,916
08 Feb 2023108.80114.40108.80114.20109.66150,705
07 Feb 2023109.80112.60109.80111.00106.59106,843
06 Feb 2023109.80110.20108.20109.60105.2499,671
03 Feb 2023107.60109.80107.40109.80105.4443,872
02 Feb 2023109.20111.00107.40107.60103.32157,876
01 Feb 2023109.20109.40107.60108.60104.2880,820
31 Jan 2023108.40110.40107.80108.80104.4788,194
30 Jan 2023106.60108.00106.20108.00103.7149,455
27 Jan 2023106.20107.80106.20107.20102.9477,348
26 Jan 2023105.80107.00105.60106.20101.9868,847
25 Jan 2023107.00107.20105.00105.80101.5968,945
24 Jan 2023106.40107.80106.20107.00102.7562,831
23 Jan 2023107.80108.00105.40106.60102.3676,175
20 Jan 2023105.80107.80105.60107.80103.5190,425
19 Jan 2023105.00106.00104.60105.40101.2175,403
18 Jan 2023107.00107.00105.40105.60101.4051,290
17 Jan 2023107.40107.80106.60107.00102.7569,679
16 Jan 2023108.60109.20107.40107.40103.1355,232
13 Jan 2023109.20109.80107.20107.80103.51102,754
12 Jan 2023112.20112.20108.60108.80104.47105,021
11 Jan 2023109.80113.00109.80110.80106.40220,409
10 Jan 2023112.20112.20109.20110.00105.6388,760
09 Jan 2023111.20113.20111.20112.40107.93103,517
06 Jan 2023109.00111.80108.40111.20106.78177,801
05 Jan 2023108.20109.20107.20109.20104.86104,262
04 Jan 2023109.00109.40108.20108.20103.9072,547
03 Jan 2023107.60109.20107.00109.20104.86106,009
02 Jan 2023106.40108.40106.40107.80103.51100,937
30 Dec 2022107.60108.20106.00106.40102.1776,093
29 Dec 2022107.00108.40106.40108.00103.7164,602
28 Dec 2022107.40108.00106.60107.20102.9449,191
27 Dec 2022107.00107.80106.60107.60103.3260,569
23 Dec 2022107.60107.80106.20107.00102.7547,174
22 Dec 2022106.00108.20106.00107.80103.51142,287
21 Dec 2022104.00106.00103.60105.60101.40462,798
20 Dec 2022100.60103.20100.60103.0098.91101,592
19 Dec 2022101.00101.80100.20101.4097.37171,812
16 Dec 2022100.40101.4099.30101.4097.37122,867
15 Dec 2022100.80101.2099.70100.6096.6062,629
14 Dec 2022100.20101.2099.50100.8096.79234,367
13 Dec 2022100.20100.6098.9099.0095.06100,479
12 Dec 2022100.40100.4098.5098.7094.7850,017
09 Dec 202299.30100.8099.20100.6096.6059,874
08 Dec 202299.9099.9098.2098.9094.9767,034
07 Dec 2022101.00102.0099.3099.9095.9390,122
06 Dec 2022103.80104.00101.60102.2098.1463,913
05 Dec 2022103.00104.40103.00104.20100.0679,114
02 Dec 2022103.60104.40102.40103.2099.10131,725
01 Dec 2022105.20106.40104.00104.80100.63102,414
30 Nov 2022104.40105.00103.60104.20100.06131,101
29 Nov 2022102.00104.60101.40104.40100.2599,928
28 Nov 2022102.40102.40101.20102.0097.9574,722
25 Nov 2022100.80102.60100.60102.4098.3379,265
24 Nov 2022100.80101.20100.00101.0096.9864,621
23 Nov 2022100.00101.4099.50101.0096.98196,755
22 Nov 202297.80100.2097.80100.0096.02156,140
21 Nov 202297.8098.6097.5098.1094.2065,083
18 Nov 202297.2098.9097.2097.8093.9182,315
17 Nov 202297.5097.9096.5097.2093.3475,928
16 Nov 202298.8099.6097.4097.4093.53100,294
15 Nov 202297.7099.5097.6099.0095.06130,274
14 Nov 202297.8098.5097.0097.9094.0186,053
11 Nov 202296.7098.5096.7097.9094.01151,424
10 Nov 202297.1097.7096.4096.6092.76121,053
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...