Copenhagen - Delayed Quote DKK

SP Group A/S (SPG.CO)

216.00 +6.50 (+3.10%)
At close: April 26 at 4:59 PM GMT+2
Currency in DKK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 210.00 216.50 209.00 216.00 216.00 3,614
Apr 25, 2024 212.00 216.00 210.00 212.50 212.50 23,940
Apr 24, 2024 212.50 213.50 211.00 212.00 212.00 12,534
Apr 23, 2024 210.00 212.00 209.50 211.50 211.50 11,943
Apr 22, 2024 209.50 211.50 206.50 209.00 209.00 18,177
Apr 19, 2024 212.00 212.00 207.50 209.00 209.00 6,700
Apr 18, 2024 220.00 223.00 213.50 214.00 214.00 13,958
Apr 17, 2024 214.50 220.00 214.50 216.00 216.00 7,875
Apr 16, 2024 220.00 220.00 212.50 213.50 213.50 15,235
Apr 15, 2024 215.50 220.00 215.00 220.00 220.00 17,152
Apr 12, 2024 220.00 222.00 216.00 216.50 216.50 21,161
Apr 11, 2024 224.00 224.00 217.50 218.50 218.50 18,874
Apr 10, 2024 226.00 227.50 219.50 225.00 225.00 11,307
Apr 9, 2024 230.00 230.00 223.50 226.50 226.50 12,406
Apr 8, 2024 230.00 235.00 227.00 228.00 228.00 16,124
Apr 5, 2024 230.00 232.00 226.50 229.00 229.00 18,556
Apr 4, 2024 225.00 232.00 223.00 232.00 232.00 42,261
Apr 3, 2024 213.00 225.00 213.00 222.50 222.50 34,352
Apr 2, 2024 220.00 220.00 211.50 212.00 212.00 22,481
Mar 27, 2024 212.00 218.00 212.00 217.00 217.00 11,209
Mar 26, 2024 212.50 213.50 209.50 211.00 211.00 11,402
Mar 25, 2024 208.00 213.50 204.50 212.50 212.50 20,024
Mar 22, 2024 204.50 210.50 204.00 206.00 206.00 40,105
Mar 21, 2024 185.00 204.50 185.00 202.50 202.50 79,011
Mar 20, 2024 178.00 184.20 176.40 182.80 182.80 16,426
Mar 19, 2024 172.00 178.20 172.00 177.40 177.40 36,443
Mar 18, 2024 171.80 175.60 171.80 175.40 175.40 12,008
Mar 15, 2024 173.60 175.80 172.00 172.20 172.20 16,112
Mar 14, 2024 173.40 175.60 173.20 174.00 174.00 11,479
Mar 13, 2024 177.00 177.00 172.80 174.00 174.00 11,890
Mar 12, 2024 176.00 178.60 176.00 176.80 176.80 5,522
Mar 11, 2024 177.00 180.00 175.20 179.00 179.00 10,642
Mar 8, 2024 176.40 178.20 176.20 177.00 177.00 8,216
Mar 7, 2024 178.60 178.80 176.00 177.20 177.20 10,296
Mar 6, 2024 175.80 180.80 175.80 177.00 177.00 6,726
Mar 5, 2024 179.60 179.80 175.80 175.80 175.80 27,192
Mar 4, 2024 185.80 186.40 178.40 179.40 179.40 14,037
Mar 1, 2024 188.00 189.20 185.20 186.20 186.20 14,481
Feb 29, 2024 185.00 188.00 185.00 186.80 186.80 6,251
Feb 28, 2024 186.20 188.00 182.00 184.80 184.80 9,562
Feb 27, 2024 180.60 187.40 178.40 186.40 186.40 8,088
Feb 26, 2024 181.00 181.00 178.60 180.80 180.80 7,645
Feb 23, 2024 182.20 182.20 178.40 180.40 180.40 9,704
Feb 22, 2024 184.00 184.00 180.00 182.20 182.20 4,463
Feb 21, 2024 180.00 183.40 178.60 182.60 182.60 11,256
Feb 20, 2024 180.60 183.00 179.20 179.20 179.20 17,254
Feb 19, 2024 182.00 183.00 180.40 182.80 182.80 5,471
Feb 16, 2024 181.20 184.00 181.00 182.00 182.00 7,900
Feb 15, 2024 182.00 183.00 180.20 183.00 183.00 10,172
Feb 14, 2024 179.40 182.20 179.20 181.40 181.40 4,961
Feb 13, 2024 184.80 184.80 178.00 179.60 179.60 18,249
Feb 12, 2024 183.00 184.20 182.00 183.80 183.80 12,017
Feb 9, 2024 185.60 187.00 182.00 182.00 182.00 19,050
Feb 8, 2024 185.00 186.80 183.60 185.20 185.20 6,161
Feb 7, 2024 188.80 189.00 183.60 183.60 183.60 11,485
Feb 6, 2024 184.60 189.00 184.00 189.00 189.00 9,260
Feb 5, 2024 185.60 188.40 183.40 184.40 184.40 6,274
Feb 2, 2024 193.00 193.00 185.60 186.00 186.00 12,681
Feb 1, 2024 191.60 194.40 190.60 193.40 193.40 8,286
Jan 31, 2024 192.00 192.40 189.80 190.00 190.00 9,893
Jan 30, 2024 189.60 192.00 189.40 192.00 192.00 8,561
Jan 29, 2024 190.00 191.80 187.80 189.40 189.40 6,091
Jan 26, 2024 189.80 190.80 188.40 189.40 189.40 8,920
Jan 25, 2024 193.60 193.60 188.80 189.60 189.60 4,538
Jan 24, 2024 188.20 194.40 188.20 191.20 191.20 11,782
Jan 23, 2024 186.00 188.00 185.00 187.20 187.20 12,335
Jan 22, 2024 182.60 187.60 182.60 186.80 186.80 8,802
Jan 19, 2024 187.00 187.00 182.00 183.00 183.00 14,661
Jan 18, 2024 184.40 188.00 184.00 187.20 187.20 13,928
Jan 17, 2024 189.20 189.20 184.40 184.40 184.40 19,642
Jan 16, 2024 190.20 191.00 187.40 190.00 190.00 20,808
Jan 15, 2024 194.20 194.20 190.20 191.00 191.00 14,916
Jan 12, 2024 195.20 198.60 195.20 196.20 196.20 14,560
Jan 11, 2024 198.00 199.00 195.00 195.80 195.80 15,559
Jan 10, 2024 196.80 199.60 196.00 199.00 199.00 17,657
Jan 9, 2024 199.20 201.00 195.60 198.40 198.40 36,639
Jan 8, 2024 206.00 206.00 198.00 199.60 199.60 41,722
Jan 5, 2024 211.00 213.00 207.50 208.00 208.00 10,892
Jan 4, 2024 213.50 214.00 210.00 212.50 212.50 5,928
Jan 3, 2024 214.50 214.50 208.50 210.00 210.00 10,623
Jan 2, 2024 220.00 220.00 211.50 214.00 214.00 9,682
Dec 29, 2023 217.00 220.00 217.00 218.50 218.50 6,978
Dec 28, 2023 214.50 219.50 214.50 219.50 219.50 5,733
Dec 27, 2023 215.50 216.00 211.50 214.50 214.50 7,732
Dec 22, 2023 213.50 216.00 213.00 215.00 215.00 9,766
Dec 21, 2023 217.50 218.50 211.50 215.00 215.00 19,107
Dec 20, 2023 215.50 221.50 215.50 217.50 217.50 11,614
Dec 19, 2023 211.00 218.00 209.50 217.00 217.00 17,299
Dec 18, 2023 210.50 213.00 207.50 210.50 210.50 11,489
Dec 15, 2023 211.00 214.00 210.50 212.50 212.50 7,501
Dec 14, 2023 203.50 212.50 203.50 210.00 210.00 22,832
Dec 13, 2023 201.00 202.00 198.60 199.60 199.60 10,680
Dec 12, 2023 203.50 203.50 197.00 199.80 199.80 14,020
Dec 11, 2023 199.00 205.00 195.60 203.50 203.50 24,584
Dec 8, 2023 201.00 201.00 198.00 199.20 199.20 5,667
Dec 7, 2023 207.50 207.50 200.00 200.50 200.50 10,846
Dec 6, 2023 200.50 207.00 200.50 205.50 205.50 19,325
Dec 5, 2023 199.00 201.50 199.00 199.00 199.00 11,105
Dec 4, 2023 203.00 205.00 199.00 199.60 199.60 9,510
Dec 1, 2023 204.00 205.50 200.00 201.00 201.00 12,964
Nov 30, 2023 197.40 201.00 195.40 200.00 200.00 9,178
Nov 29, 2023 195.20 197.60 194.60 197.00 197.00 5,507
Nov 28, 2023 192.40 195.40 190.00 195.40 195.40 9,753
Nov 27, 2023 190.20 195.60 190.20 193.40 193.40 5,194
Nov 24, 2023 192.40 195.80 190.00 195.00 195.00 18,316
Nov 23, 2023 194.00 196.80 191.20 192.40 192.40 29,312
Nov 22, 2023 190.20 196.60 190.20 195.20 195.20 19,520
Nov 21, 2023 193.20 195.40 187.40 190.20 190.20 17,202
Nov 20, 2023 195.00 196.20 190.60 193.20 193.20 8,859
Nov 17, 2023 189.60 195.40 187.60 193.40 193.40 23,572
Nov 16, 2023 202.50 202.50 185.00 186.80 186.80 17,078
Nov 15, 2023 193.00 202.00 192.20 198.60 198.60 16,135
Nov 14, 2023 185.80 194.40 183.20 192.60 192.60 22,653
Nov 13, 2023 192.80 192.80 184.80 184.80 184.80 19,044
Nov 10, 2023 186.80 194.40 184.80 193.00 193.00 6,281
Nov 9, 2023 188.20 190.20 186.80 186.80 186.80 13,808
Nov 8, 2023 188.60 192.20 185.20 188.80 188.80 10,324
Nov 7, 2023 200.50 200.50 185.80 190.20 190.20 21,385
Nov 6, 2023 203.50 203.50 199.80 200.50 200.50 3,155
Nov 3, 2023 199.00 204.00 199.00 202.50 202.50 13,935
Nov 2, 2023 197.00 201.50 196.40 199.60 199.60 57,983
Nov 1, 2023 200.50 200.50 195.20 197.00 197.00 10,942
Oct 31, 2023 203.50 204.50 197.40 200.00 200.00 18,813
Oct 30, 2023 201.00 203.50 200.00 202.00 202.00 7,491
Oct 27, 2023 201.00 203.00 200.50 201.00 201.00 3,352
Oct 26, 2023 203.00 203.00 199.00 201.50 201.50 7,976
Oct 25, 2023 205.50 205.50 196.40 200.50 200.50 25,614
Oct 24, 2023 203.50 209.00 203.50 207.50 207.50 4,691
Oct 23, 2023 211.00 211.00 202.00 203.00 203.00 8,548
Oct 20, 2023 212.50 214.00 207.50 210.00 210.00 13,683
Oct 19, 2023 222.00 222.50 212.50 212.50 212.50 10,691
Oct 18, 2023 225.00 225.00 220.00 220.00 220.00 4,108
Oct 17, 2023 223.00 224.00 220.00 223.50 223.50 4,697
Oct 16, 2023 220.00 224.50 218.00 224.00 224.00 9,181
Oct 13, 2023 212.50 220.00 210.00 220.00 220.00 12,759
Oct 12, 2023 218.00 218.00 212.00 212.50 212.50 4,460
Oct 11, 2023 207.50 215.50 206.00 214.50 214.50 9,941
Oct 10, 2023 207.50 211.00 206.00 206.00 206.00 15,055
Oct 9, 2023 215.50 215.50 205.00 206.50 206.50 17,164
Oct 6, 2023 226.00 227.00 214.50 215.50 215.50 18,546
Oct 5, 2023 220.00 224.50 218.50 224.00 224.00 17,358
Oct 4, 2023 219.00 219.00 212.50 216.00 216.00 23,297
Oct 3, 2023 214.50 223.00 212.00 218.50 218.50 51,137
Oct 2, 2023 204.00 218.50 204.00 210.50 210.50 39,118
Sep 29, 2023 202.50 206.00 202.50 203.00 203.00 6,346
Sep 28, 2023 202.00 202.50 199.00 201.50 201.50 6,123
Sep 27, 2023 196.60 201.50 193.80 200.50 200.50 7,354
Sep 26, 2023 200.00 201.50 195.60 196.60 196.60 7,142
Sep 25, 2023 204.00 204.00 198.60 199.80 199.80 6,112
Sep 22, 2023 206.00 207.00 202.00 204.00 204.00 6,445
Sep 21, 2023 207.00 209.50 205.50 206.00 206.00 5,287
Sep 20, 2023 204.50 210.00 204.50 207.00 207.00 3,306
Sep 19, 2023 207.50 210.00 205.00 205.00 205.00 3,901
Sep 18, 2023 207.00 209.50 206.50 208.00 208.00 4,638
Sep 15, 2023 214.00 214.00 208.00 208.00 208.00 6,624
Sep 14, 2023 200.00 208.50 198.60 208.50 208.50 62,344
Sep 13, 2023 204.50 204.50 198.40 198.60 198.60 8,559
Sep 12, 2023 204.50 206.00 203.00 205.00 205.00 6,489
Sep 11, 2023 206.50 208.00 203.00 203.00 203.00 4,704
Sep 8, 2023 206.00 208.00 205.00 207.50 207.50 4,279
Sep 7, 2023 207.00 207.00 204.00 205.50 205.50 5,870
Sep 6, 2023 205.00 208.00 202.00 206.50 206.50 10,930
Sep 5, 2023 208.00 208.50 203.00 205.50 205.50 7,979
Sep 4, 2023 208.50 209.00 205.50 208.00 208.00 8,935
Sep 1, 2023 205.50 211.00 205.50 208.50 208.50 7,474
Aug 31, 2023 207.00 211.50 203.50 203.50 203.50 8,701
Aug 30, 2023 207.00 210.00 207.00 207.50 207.50 7,559
Aug 29, 2023 213.50 213.50 205.50 207.00 207.00 7,489
Aug 28, 2023 215.00 219.00 211.50 212.50 212.50 3,812
Aug 25, 2023 208.50 220.00 208.50 213.00 213.00 7,171
Aug 24, 2023 212.50 215.50 208.50 209.00 209.00 6,386
Aug 23, 2023 219.00 219.00 206.00 211.00 211.00 10,740
Aug 22, 2023 218.50 221.00 218.00 218.00 218.00 2,161
Aug 21, 2023 218.00 222.00 216.50 221.50 221.50 2,631
Aug 18, 2023 217.00 220.00 216.00 217.00 217.00 3,204
Aug 17, 2023 216.00 224.50 216.00 220.50 220.50 7,396
Aug 16, 2023 223.00 223.00 216.50 216.50 216.50 7,661
Aug 15, 2023 227.00 227.00 222.50 222.50 222.50 2,408
Aug 14, 2023 227.00 230.00 223.50 229.00 229.00 2,965
Aug 11, 2023 231.00 231.00 225.00 227.00 227.00 4,897
Aug 10, 2023 224.50 231.50 224.50 229.00 229.00 3,099
Aug 9, 2023 225.50 227.00 223.50 224.50 224.50 5,096
Aug 8, 2023 224.50 226.00 224.50 225.50 225.50 3,255
Aug 7, 2023 228.50 232.50 225.00 225.50 225.50 4,231
Aug 4, 2023 232.50 232.50 228.50 228.50 228.50 2,405
Aug 3, 2023 239.00 239.00 230.00 230.50 230.50 3,863
Aug 2, 2023 240.00 240.00 236.50 237.00 237.00 878
Aug 1, 2023 233.50 240.00 233.00 238.00 238.00 3,070
Jul 31, 2023 238.00 239.50 232.50 233.00 233.00 6,613
Jul 28, 2023 239.00 240.00 237.50 239.50 239.50 1,970
Jul 27, 2023 238.00 242.50 238.00 238.00 238.00 4,949
Jul 26, 2023 239.00 240.50 234.00 235.50 235.50 4,653
Jul 25, 2023 236.50 240.00 235.00 238.00 238.00 3,378
Jul 24, 2023 236.00 238.50 234.50 236.00 236.00 5,099
Jul 21, 2023 236.50 237.00 233.00 236.00 236.00 2,974
Jul 20, 2023 240.00 244.00 237.00 238.50 238.50 3,506
Jul 19, 2023 246.00 246.00 240.00 240.00 240.00 6,937
Jul 18, 2023 251.50 254.50 242.00 246.00 246.00 7,960
Jul 17, 2023 257.00 257.00 248.00 251.50 251.50 9,541
Jul 14, 2023 259.50 260.50 257.50 259.00 259.00 2,089
Jul 13, 2023 260.00 262.00 258.00 259.00 259.00 6,906
Jul 12, 2023 261.00 264.00 261.00 262.00 262.00 3,129
Jul 11, 2023 262.00 263.50 258.00 263.00 263.00 3,472
Jul 10, 2023 262.00 265.50 260.50 263.00 263.00 2,030
Jul 7, 2023 262.00 267.50 262.00 265.50 265.50 3,829
Jul 6, 2023 265.50 268.00 260.50 265.00 265.00 3,006
Jul 5, 2023 270.00 271.50 266.50 267.50 267.50 2,421
Jul 4, 2023 267.00 275.00 266.00 273.00 273.00 2,608
Jul 3, 2023 264.00 268.50 257.50 267.00 267.00 6,613
Jun 30, 2023 266.00 268.00 262.00 263.00 263.00 1,924
Jun 29, 2023 265.00 270.00 263.00 265.00 265.00 5,140
Jun 28, 2023 269.00 270.00 266.00 266.50 266.50 2,485
Jun 27, 2023 268.00 270.00 263.00 268.50 268.50 12,997
Jun 26, 2023 269.00 269.00 263.00 267.00 267.00 4,590
Jun 23, 2023 271.00 272.50 269.50 271.50 271.50 3,550
Jun 22, 2023 270.00 273.50 268.50 271.50 271.50 2,788
Jun 21, 2023 270.00 272.00 267.50 270.00 270.00 3,429
Jun 20, 2023 272.00 272.50 266.00 272.00 272.00 4,207
Jun 19, 2023 275.00 275.00 266.00 270.50 270.50 4,805
Jun 16, 2023 275.00 275.00 271.00 274.00 274.00 2,574
Jun 15, 2023 279.50 279.50 271.00 271.00 271.00 2,609
Jun 14, 2023 281.00 284.00 277.50 278.50 278.50 3,982
Jun 13, 2023 287.50 287.50 279.50 281.00 281.00 4,808
Jun 12, 2023 277.50 291.50 277.50 291.50 291.50 9,013
Jun 9, 2023 298.00 298.00 272.50 277.00 277.00 4,709
Jun 8, 2023 274.00 279.50 271.00 275.50 275.50 6,073
Jun 7, 2023 266.50 271.50 262.00 271.50 271.50 5,276
Jun 6, 2023 274.50 274.50 265.00 266.50 266.50 2,739
Jun 2, 2023 271.50 271.50 265.50 268.50 268.50 1,745
Jun 1, 2023 264.00 271.00 262.50 271.00 271.00 5,804
May 31, 2023 267.00 268.50 261.00 264.00 264.00 6,501
May 30, 2023 272.50 275.00 265.50 266.50 266.50 5,985
May 26, 2023 263.50 277.50 263.50 271.50 271.50 7,124
May 25, 2023 269.50 271.50 262.00 263.00 263.00 12,333
May 24, 2023 289.50 289.50 265.50 267.50 267.50 17,215
May 23, 2023 300.00 300.50 288.50 292.50 292.50 3,754
May 22, 2023 291.00 301.50 291.00 300.50 300.50 6,061
May 17, 2023 291.50 292.50 284.50 290.50 290.50 6,967
May 16, 2023 302.50 304.00 292.50 293.00 293.00 6,937
May 15, 2023 300.50 304.50 297.00 302.00 302.00 7,787
May 12, 2023 301.50 303.50 299.00 299.50 299.50 3,293
May 11, 2023 308.00 311.50 302.50 303.50 303.50 17,072
May 10, 2023 313.00 313.00 307.50 308.00 308.00 2,980
May 9, 2023 310.50 313.00 307.50 313.00 313.00 11,637
May 8, 2023 297.00 320.00 295.00 311.00 311.00 9,951
May 4, 2023 293.50 294.00 287.00 291.50 291.50 5,222
May 3, 2023 296.00 296.00 287.00 293.50 293.50 4,349
May 2, 2023 294.50 296.50 291.50 294.00 294.00 7,553
May 1, 2023 3.00 Dividend
May 1, 2023 288.00 294.00 288.00 294.00 294.00 2,692
Apr 28, 2023 287.50 290.00 283.50 287.50 284.50 3,193
Apr 27, 2023 281.00 294.00 281.00 284.50 281.53 3,673
Apr 26, 2023 289.50 290.00 281.00 283.50 280.54 7,061

Related Tickers

KGL.WA KGL SA
15.30
-3.16%
 
PREBON.ST Prebona AB (publ)
3.1000
-3.73%
 
PCX.WA PCC Exol S.A.
2.7550
-0.36%
 
SKA.WA Fabryka Farb i Lakierów Sniezka SA
86.40
-0.23%
 
PWX.WA Polwax S.A.
1.8100
+1.40%
 
MGS.MI Magis S.p.A.
11.80
0.00%
 
PCAT.ST Photocat A/S
13.00
0.00%
 
SEL.WA Selena FM S.A.
34.40
+0.29%
 
FLUG-B.CO Flügger group A/S
330.00
-0.60%
 
KOM.MC Plásticos Compuestos, S.A.
0.8050
0.00%