Spar Nord Bank A/S (SPNO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
As of 12:20PM CEST. Market open.
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Mar 2023 | 106.60 | 107.80 | 106.40 | 106.60 | 106.60 | 36,803 |
| 28 Mar 2023 | 107.40 | 108.60 | 105.40 | 106.20 | 106.20 | 172,232 |
| 27 Mar 2023 | 107.40 | 108.80 | 105.20 | 106.40 | 106.40 | 137,190 |
| 24 Mar 2023 | 107.40 | 107.40 | 102.60 | 104.60 | 104.60 | 229,626 |
| 23 Mar 2023 | 108.40 | 108.40 | 106.20 | 107.40 | 107.40 | 183,592 |
| 23 Mar 2023 | 4.5 Dividend | |||||
| 22 Mar 2023 | 114.20 | 115.00 | 111.20 | 113.20 | 108.70 | 165,349 |
| 21 Mar 2023 | 112.20 | 115.40 | 112.00 | 114.20 | 109.66 | 183,466 |
| 20 Mar 2023 | 106.20 | 111.20 | 101.60 | 110.80 | 106.40 | 217,830 |
| 17 Mar 2023 | 110.00 | 112.20 | 107.20 | 108.20 | 103.90 | 237,590 |
| 16 Mar 2023 | 113.80 | 114.20 | 107.80 | 110.20 | 105.82 | 301,981 |
| 15 Mar 2023 | 120.00 | 121.00 | 110.40 | 111.80 | 107.36 | 263,166 |
| 14 Mar 2023 | 114.00 | 118.00 | 111.20 | 117.40 | 112.73 | 379,298 |
| 13 Mar 2023 | 122.40 | 123.40 | 112.80 | 113.60 | 109.08 | 398,408 |
| 10 Mar 2023 | 129.60 | 129.60 | 121.40 | 122.20 | 117.34 | 224,943 |
| 09 Mar 2023 | 130.80 | 133.00 | 130.00 | 130.00 | 124.83 | 98,708 |
| 08 Mar 2023 | 130.80 | 131.20 | 129.20 | 131.00 | 125.79 | 97,594 |
| 07 Mar 2023 | 129.60 | 131.00 | 129.20 | 130.60 | 125.41 | 102,085 |
| 06 Mar 2023 | 130.80 | 131.40 | 129.60 | 130.00 | 124.83 | 77,044 |
| 03 Mar 2023 | 130.80 | 130.80 | 129.40 | 130.40 | 125.22 | 78,908 |
| 02 Mar 2023 | 128.20 | 130.80 | 127.60 | 130.80 | 125.60 | 105,429 |
| 01 Mar 2023 | 130.20 | 130.80 | 128.00 | 128.20 | 123.10 | 155,980 |
| 28 Feb 2023 | 129.80 | 132.20 | 129.40 | 130.00 | 124.83 | 240,376 |
| 27 Feb 2023 | 128.80 | 132.40 | 128.80 | 130.00 | 124.83 | 146,813 |
| 24 Feb 2023 | 130.40 | 132.40 | 127.80 | 128.80 | 123.68 | 362,804 |
| 23 Feb 2023 | 123.60 | 130.60 | 123.40 | 130.40 | 125.22 | 285,776 |
| 22 Feb 2023 | 124.20 | 124.20 | 122.80 | 123.60 | 118.69 | 109,257 |
| 21 Feb 2023 | 123.40 | 125.00 | 123.20 | 124.40 | 119.45 | 140,250 |
| 20 Feb 2023 | 123.00 | 125.20 | 122.60 | 124.80 | 119.84 | 101,670 |
| 17 Feb 2023 | 121.80 | 124.00 | 120.40 | 123.00 | 118.11 | 140,458 |
| 16 Feb 2023 | 121.00 | 122.80 | 120.40 | 122.60 | 117.73 | 88,703 |
| 15 Feb 2023 | 119.60 | 121.20 | 118.80 | 120.40 | 115.61 | 65,084 |
| 14 Feb 2023 | 120.00 | 120.60 | 117.60 | 119.80 | 115.04 | 103,593 |
| 13 Feb 2023 | 118.40 | 119.80 | 118.00 | 119.60 | 114.85 | 77,872 |
| 10 Feb 2023 | 118.60 | 118.60 | 115.20 | 118.40 | 113.69 | 185,518 |
| 09 Feb 2023 | 114.40 | 119.80 | 113.20 | 119.60 | 114.85 | 285,916 |
| 08 Feb 2023 | 108.80 | 114.40 | 108.80 | 114.20 | 109.66 | 150,705 |
| 07 Feb 2023 | 109.80 | 112.60 | 109.80 | 111.00 | 106.59 | 106,843 |
| 06 Feb 2023 | 109.80 | 110.20 | 108.20 | 109.60 | 105.24 | 99,671 |
| 03 Feb 2023 | 107.60 | 109.80 | 107.40 | 109.80 | 105.44 | 43,872 |
| 02 Feb 2023 | 109.20 | 111.00 | 107.40 | 107.60 | 103.32 | 157,876 |
| 01 Feb 2023 | 109.20 | 109.40 | 107.60 | 108.60 | 104.28 | 80,820 |
| 31 Jan 2023 | 108.40 | 110.40 | 107.80 | 108.80 | 104.47 | 88,194 |
| 30 Jan 2023 | 106.60 | 108.00 | 106.20 | 108.00 | 103.71 | 49,455 |
| 27 Jan 2023 | 106.20 | 107.80 | 106.20 | 107.20 | 102.94 | 77,348 |
| 26 Jan 2023 | 105.80 | 107.00 | 105.60 | 106.20 | 101.98 | 68,847 |
| 25 Jan 2023 | 107.00 | 107.20 | 105.00 | 105.80 | 101.59 | 68,945 |
| 24 Jan 2023 | 106.40 | 107.80 | 106.20 | 107.00 | 102.75 | 62,831 |
| 23 Jan 2023 | 107.80 | 108.00 | 105.40 | 106.60 | 102.36 | 76,175 |
| 20 Jan 2023 | 105.80 | 107.80 | 105.60 | 107.80 | 103.51 | 90,425 |
| 19 Jan 2023 | 105.00 | 106.00 | 104.60 | 105.40 | 101.21 | 75,403 |
| 18 Jan 2023 | 107.00 | 107.00 | 105.40 | 105.60 | 101.40 | 51,290 |
| 17 Jan 2023 | 107.40 | 107.80 | 106.60 | 107.00 | 102.75 | 69,679 |
| 16 Jan 2023 | 108.60 | 109.20 | 107.40 | 107.40 | 103.13 | 55,232 |
| 13 Jan 2023 | 109.20 | 109.80 | 107.20 | 107.80 | 103.51 | 102,754 |
| 12 Jan 2023 | 112.20 | 112.20 | 108.60 | 108.80 | 104.47 | 105,021 |
| 11 Jan 2023 | 109.80 | 113.00 | 109.80 | 110.80 | 106.40 | 220,409 |
| 10 Jan 2023 | 112.20 | 112.20 | 109.20 | 110.00 | 105.63 | 88,760 |
| 09 Jan 2023 | 111.20 | 113.20 | 111.20 | 112.40 | 107.93 | 103,517 |
| 06 Jan 2023 | 109.00 | 111.80 | 108.40 | 111.20 | 106.78 | 177,801 |
| 05 Jan 2023 | 108.20 | 109.20 | 107.20 | 109.20 | 104.86 | 104,262 |
| 04 Jan 2023 | 109.00 | 109.40 | 108.20 | 108.20 | 103.90 | 72,547 |
| 03 Jan 2023 | 107.60 | 109.20 | 107.00 | 109.20 | 104.86 | 106,009 |
| 02 Jan 2023 | 106.40 | 108.40 | 106.40 | 107.80 | 103.51 | 100,937 |
| 30 Dec 2022 | 107.60 | 108.20 | 106.00 | 106.40 | 102.17 | 76,093 |
| 29 Dec 2022 | 107.00 | 108.40 | 106.40 | 108.00 | 103.71 | 64,602 |
| 28 Dec 2022 | 107.40 | 108.00 | 106.60 | 107.20 | 102.94 | 49,191 |
| 27 Dec 2022 | 107.00 | 107.80 | 106.60 | 107.60 | 103.32 | 60,569 |
| 23 Dec 2022 | 107.60 | 107.80 | 106.20 | 107.00 | 102.75 | 47,174 |
| 22 Dec 2022 | 106.00 | 108.20 | 106.00 | 107.80 | 103.51 | 142,287 |
| 21 Dec 2022 | 104.00 | 106.00 | 103.60 | 105.60 | 101.40 | 462,798 |
| 20 Dec 2022 | 100.60 | 103.20 | 100.60 | 103.00 | 98.91 | 101,592 |
| 19 Dec 2022 | 101.00 | 101.80 | 100.20 | 101.40 | 97.37 | 171,812 |
| 16 Dec 2022 | 100.40 | 101.40 | 99.30 | 101.40 | 97.37 | 122,867 |
| 15 Dec 2022 | 100.80 | 101.20 | 99.70 | 100.60 | 96.60 | 62,629 |
| 14 Dec 2022 | 100.20 | 101.20 | 99.50 | 100.80 | 96.79 | 234,367 |
| 13 Dec 2022 | 100.20 | 100.60 | 98.90 | 99.00 | 95.06 | 100,479 |
| 12 Dec 2022 | 100.40 | 100.40 | 98.50 | 98.70 | 94.78 | 50,017 |
| 09 Dec 2022 | 99.30 | 100.80 | 99.20 | 100.60 | 96.60 | 59,874 |
| 08 Dec 2022 | 99.90 | 99.90 | 98.20 | 98.90 | 94.97 | 67,034 |
| 07 Dec 2022 | 101.00 | 102.00 | 99.30 | 99.90 | 95.93 | 90,122 |
| 06 Dec 2022 | 103.80 | 104.00 | 101.60 | 102.20 | 98.14 | 63,913 |
| 05 Dec 2022 | 103.00 | 104.40 | 103.00 | 104.20 | 100.06 | 79,114 |
| 02 Dec 2022 | 103.60 | 104.40 | 102.40 | 103.20 | 99.10 | 131,725 |
| 01 Dec 2022 | 105.20 | 106.40 | 104.00 | 104.80 | 100.63 | 102,414 |
| 30 Nov 2022 | 104.40 | 105.00 | 103.60 | 104.20 | 100.06 | 131,101 |
| 29 Nov 2022 | 102.00 | 104.60 | 101.40 | 104.40 | 100.25 | 99,928 |
| 28 Nov 2022 | 102.40 | 102.40 | 101.20 | 102.00 | 97.95 | 74,722 |
| 25 Nov 2022 | 100.80 | 102.60 | 100.60 | 102.40 | 98.33 | 79,265 |
| 24 Nov 2022 | 100.80 | 101.20 | 100.00 | 101.00 | 96.98 | 64,621 |
| 23 Nov 2022 | 100.00 | 101.40 | 99.50 | 101.00 | 96.98 | 196,755 |
| 22 Nov 2022 | 97.80 | 100.20 | 97.80 | 100.00 | 96.02 | 156,140 |
| 21 Nov 2022 | 97.80 | 98.60 | 97.50 | 98.10 | 94.20 | 65,083 |
| 18 Nov 2022 | 97.20 | 98.90 | 97.20 | 97.80 | 93.91 | 82,315 |
| 17 Nov 2022 | 97.50 | 97.90 | 96.50 | 97.20 | 93.34 | 75,928 |
| 16 Nov 2022 | 98.80 | 99.60 | 97.40 | 97.40 | 93.53 | 100,294 |
| 15 Nov 2022 | 97.70 | 99.50 | 97.60 | 99.00 | 95.06 | 130,274 |
| 14 Nov 2022 | 97.80 | 98.50 | 97.00 | 97.90 | 94.01 | 86,053 |
| 11 Nov 2022 | 96.70 | 98.50 | 96.70 | 97.90 | 94.01 | 151,424 |
| 10 Nov 2022 | 97.10 | 97.70 | 96.40 | 96.60 | 92.76 | 121,053 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
