Copenhagen - Delayed Quote
DKK
SP Group A/S (SPG.CO)
457.50
-6.50
(-1.40%)
At close: October 30 at 4:59:52 PM GMT+1
Currency in DKK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
457.50
463.00
456.00
457.50
457.50
5,702
Oct 29, 2026
465.00
467.00
457.50
464.00
464.00
7,709
Oct 28, 2026
463.50
468.50
460.50
463.00
463.00
6,746
Oct 27, 2026
460.00
465.50
458.50
463.00
463.00
5,489
Oct 26, 2026
451.00
459.50
444.50
458.50
458.50
14,153
Oct 23, 2026
453.50
455.50
444.00
452.00
452.00
16,849
Oct 22, 2026
462.00
462.00
452.50
453.50
453.50
6,538
Oct 21, 2026
465.00
471.00
464.00
467.50
467.50
5,249
Oct 20, 2026
463.50
467.00
456.50
466.00
466.00
7,857
Oct 19, 2026
468.00
468.00
463.50
463.50
463.50
6,473
Oct 16, 2026
472.50
472.50
469.00
470.00
470.00
9,394
Oct 15, 2026
466.00
471.00
458.50
470.50
470.50
7,868
Oct 14, 2026
470.50
473.50
465.50
466.00
466.00
7,521
Oct 13, 2026
468.50
470.50
468.00
469.00
469.00
8,813
Oct 12, 2026
471.50
474.50
468.00
469.00
469.00
9,194
Oct 9, 2026
469.00
473.50
467.00
471.50
471.50
16,787
Oct 8, 2026
469.00
472.00
455.50
469.50
469.50
15,089
Oct 7, 2026
468.50
468.50
452.50
461.00
461.00
14,536
Oct 6, 2026
469.50
476.00
468.50
468.50
468.50
10,303
Oct 5, 2026
474.50
477.00
462.50
469.00
469.00
9,522
Oct 2, 2026
466.50
478.00
462.00
478.00
478.00
10,647
Oct 1, 2026
486.50
486.50
464.50
466.50
466.50
15,907
Sep 30, 2026
484.50
485.00
479.50
482.00
482.00
18,297
Sep 29, 2026
484.50
485.50
479.00
482.00
482.00
28,165
Sep 28, 2026
474.50
484.00
473.50
482.50
482.50
22,432
Sep 25, 2026
478.00
479.50
473.00
476.50
476.50
60,347
Sep 24, 2026
479.50
479.50
468.00
474.50
474.50
11,227
Sep 23, 2026
476.50
477.00
469.00
471.50
471.50
10,201
Sep 22, 2026
466.00
475.00
464.50
474.00
474.00
17,155
Sep 21, 2026
465.00
470.00
464.00
465.50
465.50
11,386
Sep 18, 2026
470.50
470.50
465.00
465.00
465.00
7,236
Sep 17, 2026
466.50
470.00
464.00
470.00
470.00
13,052
Sep 16, 2026
466.00
467.50
462.00
464.00
464.00
11,272
Sep 15, 2026
455.50
466.50
455.50
462.00
462.00
12,637
Sep 14, 2026
467.50
468.00
455.00
459.00
459.00
15,308
Sep 11, 2026
478.00
478.00
466.50
468.00
468.00
9,222
Sep 10, 2026
470.50
476.00
467.00
471.50
471.50
11,924
Sep 9, 2026
479.50
479.50
469.50
474.00
474.00
14,696
Sep 8, 2026
471.00
484.00
470.00
475.00
475.00
19,001
Sep 7, 2026
479.50
479.50
472.00
474.00
474.00
8,147
Sep 4, 2026
475.00
479.50
467.50
479.00
479.00
62,647
Sep 3, 2026
474.50
477.00
462.50
466.50
466.50
37,536
Sep 2, 2026
479.50
481.50
473.50
477.50
477.50
13,138
Sep 1, 2026
495.00
495.00
479.50
481.00
481.00
19,118
Aug 31, 2026
487.00
495.50
486.50
493.00
493.00
20,325
Aug 28, 2026
482.50
488.00
479.00
487.00
487.00
17,004
Aug 27, 2026
492.00
497.00
476.00
480.00
480.00
15,998
Aug 26, 2026
480.00
492.00
475.50
492.00
492.00
33,399
Aug 25, 2026
483.50
484.00
478.00
480.00
480.00
19,414
Aug 24, 2026
480.50
485.00
471.00
482.50
482.50
28,997
Aug 21, 2026
475.00
491.50
465.00
480.00
480.00
80,005
Aug 20, 2026
481.50
486.50
456.50
480.00
480.00
23,674
Aug 19, 2026
471.50
480.50
461.50
480.00
480.00
14,014
Aug 18, 2026
466.50
473.00
461.00
465.00
465.00
20,463
Aug 17, 2026
470.00
470.00
451.50
465.00
465.00
15,778
Aug 14, 2026
467.50
472.50
463.00
470.00
470.00
9,443
Aug 13, 2026
471.50
471.50
466.00
468.00
468.00
3,630
Aug 12, 2026
471.00
472.00
467.00
467.00
467.00
5,335
Aug 11, 2026
462.50
469.50
462.00
469.00
469.00
6,614
Aug 10, 2026
472.50
476.50
465.50
466.00
466.00
6,147
Aug 7, 2026
472.50
475.00
469.50
472.00
472.00
5,353
Aug 6, 2026
473.00
476.00
470.00
474.00
474.00
7,118
Aug 5, 2026
475.50
480.00
461.50
472.50
472.50
20,165
Aug 4, 2026
471.00
477.50
461.50
472.00
472.00
8,896
Aug 3, 2026
472.00
481.00
466.00
473.00
473.00
6,059
Jul 31, 2026
475.00
480.00
472.00
474.50
474.50
4,879
Jul 30, 2026
459.50
476.50
459.50
475.00
475.00
4,793
Jul 29, 2026
460.50
460.50
450.50
455.50
455.50
5,587
Jul 28, 2026
460.50
463.50
456.00
458.00
458.00
6,297
Jul 27, 2026
470.00
474.00
459.00
460.00
460.00
7,453
Jul 24, 2026
467.00
471.00
464.50
465.00
465.00
2,295
Jul 23, 2026
478.00
478.00
466.50
468.00
468.00
3,005
Jul 22, 2026
477.00
478.00
471.50
474.00
474.00
5,159
Jul 21, 2026
473.50
479.00
467.00
477.00
477.00
6,769
Jul 20, 2026
471.50
475.50
466.00
474.00
474.00
5,903
Jul 17, 2026
478.00
478.50
469.50
473.00
473.00
6,610
Jul 16, 2026
472.50
483.00
470.00
481.50
481.50
6,908
Jul 15, 2026
462.00
474.50
454.50
472.00
472.00
12,079
Jul 14, 2026
445.50
462.50
445.50
460.00
460.00
10,677
Jul 13, 2026
450.00
453.00
442.00
449.00
449.00
8,451
Jul 10, 2026
415.50
454.00
415.50
452.50
452.50
51,970
Jul 9, 2026
424.50
424.50
413.50
416.00
416.00
8,575
Jul 8, 2026
420.50
420.50
409.00
412.50
412.50
5,330
Jul 7, 2026
428.50
428.50
417.00
417.00
417.00
4,120
Jul 6, 2026
425.00
429.00
421.00
424.00
424.00
4,410
Jul 3, 2026
418.50
428.00
418.00
424.00
424.00
10,750
Jul 2, 2026
408.50
420.00
408.00
419.50
419.50
10,901
Jul 1, 2026
402.50
413.00
400.00
409.50
409.50
10,550
Jun 30, 2026
399.50
407.50
399.00
402.00
402.00
6,971
Jun 29, 2026
404.50
410.50
397.50
397.50
397.50
6,860
Jun 26, 2026
416.50
419.00
402.50
404.00
404.00
10,802
Jun 25, 2026
415.00
420.50
415.00
419.50
419.50
5,526
Jun 24, 2026
419.50
419.50
410.00
414.50
414.50
8,216
Jun 23, 2026
421.00
422.00
415.00
419.00
419.00
6,842
Jun 22, 2026
429.00
429.00
421.00
425.00
425.00
14,258
Jun 19, 2026
428.50
433.00
426.50
427.50
427.50
9,225
Jun 18, 2026
420.00
429.50
420.00
428.00
428.00
17,118
Jun 17, 2026
418.50
429.00
414.00
424.00
424.00
11,358
Jun 16, 2026
418.50
421.00
413.50
418.00
418.00
13,066
Jun 15, 2026
429.50
433.00
412.50
416.00
416.00
19,500
Jun 12, 2026
427.00
431.00
423.00
425.00
425.00
19,091
Jun 11, 2026
406.50
419.50
406.50
415.00
415.00
11,971
Jun 10, 2026
416.00
416.00
403.00
409.00
409.00
23,878
Jun 9, 2026
415.50
420.00
413.00
413.50
413.50
9,068
Jun 8, 2026
411.50
429.50
411.50
419.00
419.00
30,182
Jun 4, 2026
407.50
421.00
406.00
417.50
417.50
10,071
Jun 3, 2026
417.50
417.50
405.00
409.00
409.00
11,197
Jun 2, 2026
408.00
420.00
406.50
420.00
420.00
8,203
Jun 1, 2026
417.50
418.50
408.00
408.50
408.50
11,541
May 29, 2026
419.50
426.50
410.50
418.50
418.50
89,865
May 28, 2026
411.00
419.50
407.50
418.00
418.00
18,266
May 27, 2026
420.50
422.50
410.50
411.50
411.50
11,036
May 26, 2026
416.50
431.00
416.50
421.50
421.50
34,884
May 22, 2026
401.50
408.00
401.00
407.50
407.50
58,759
May 21, 2026
393.50
404.00
390.50
402.00
402.00
28,380
May 20, 2026
383.50
394.00
383.50
394.00
394.00
8,687
May 19, 2026
392.50
392.50
383.50
383.50
383.50
5,189
May 18, 2026
392.00
392.00
383.50
391.00
391.00
10,883
May 13, 2026
399.50
399.50
388.50
394.50
394.50
7,192
May 12, 2026
389.50
395.50
377.00
389.00
389.00
5,600
May 11, 2026
392.00
403.50
389.50
390.00
390.00
22,280
May 8, 2026
388.50
394.00
386.50
394.00
394.00
4,746
May 7, 2026
393.00
395.00
387.50
394.00
394.00
7,363
May 6, 2026
373.00
395.00
371.50
393.50
393.50
25,806
May 5, 2026
371.00
377.50
367.00
372.50
372.50
8,235
May 4, 2026
371.00
373.50
365.50
368.50
368.50
10,487
May 1, 2026
377.50
379.50
367.00
371.00
371.00
10,556
Apr 30, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
373.00
387.00
368.50
372.00
372.00
25,248
Apr 29, 2026
355.00
391.00
348.50
372.50
368.50
30,629
Apr 28, 2026
353.00
362.00
353.00
357.00
353.17
8,229
Apr 27, 2026
358.00
361.50
355.00
355.50
351.68
5,109
Apr 24, 2026
355.50
359.50
350.00
357.50
353.66
8,192
Apr 23, 2026
358.00
363.50
355.00
355.00
351.19
2,552
Apr 22, 2026
371.50
371.50
359.50
361.00
357.12
8,814
Apr 21, 2026
365.50
371.50
363.50
365.00
361.08
4,387
Apr 20, 2026
366.00
367.50
363.00
365.50
361.58
7,698
Apr 17, 2026
365.00
371.00
362.50
371.00
367.02
5,208
Apr 16, 2026
372.50
372.50
363.00
365.00
361.08
6,047
Apr 15, 2026
389.50
389.50
368.00
369.50
365.53
5,725
Apr 14, 2026
387.00
389.50
372.00
372.00
368.01
10,659
Apr 13, 2026
386.00
387.00
383.00
386.00
381.86
4,083
Apr 10, 2026
380.00
388.00
380.00
386.00
381.86
14,653
Apr 9, 2026
365.50
381.00
363.00
379.00
374.93
15,084
Apr 8, 2026
366.00
375.00
360.00
367.00
363.06
12,439
Apr 7, 2026
365.00
369.50
351.50
351.50
347.73
11,418
Apr 1, 2026
362.00
371.50
361.50
365.00
361.08
11,452
Mar 31, 2026
351.50
362.00
347.50
353.00
349.21
15,907
Mar 30, 2026
359.00
359.00
349.50
352.50
348.71
8,102
Mar 27, 2026
367.00
367.00
352.00
359.00
355.14
7,283
Mar 26, 2026
364.00
374.00
363.00
367.00
363.06
21,863
Mar 25, 2026
350.50
365.50
346.50
364.00
360.09
20,765
Mar 24, 2026
351.00
355.00
348.00
351.00
347.23
10,834
Mar 20, 2026
349.50
353.00
342.00
349.00
345.25
15,383
Mar 19, 2026
362.50
362.50
349.50
350.00
346.24
14,151
Mar 18, 2026
372.00
372.50
360.00
361.00
357.12
11,015
Mar 17, 2026
365.00
376.00
362.00
372.50
368.50
8,538
Mar 16, 2026
362.00
366.00
356.00
364.50
360.59
8,392
Mar 13, 2026
376.50
376.50
361.50
363.50
359.60
10,463
Mar 12, 2026
388.00
388.00
377.50
378.00
373.94
7,288
Mar 11, 2026
375.50
388.00
371.00
382.00
377.90
14,650
Mar 10, 2026
359.00
382.00
359.00
375.50
371.47
48,028
Mar 9, 2026
370.50
373.50
363.00
370.50
366.52
10,728
Mar 6, 2026
390.50
390.50
375.50
379.00
374.93
11,935
Mar 5, 2026
388.50
394.00
382.00
390.50
386.31
9,013
Mar 4, 2026
378.00
390.00
378.00
387.00
382.84
25,793
Mar 3, 2026
392.50
392.50
372.00
378.00
373.94
22,474
Mar 2, 2026
387.00
394.50
386.00
392.00
387.79
9,234
Feb 27, 2026
388.50
400.00
386.00
390.50
386.31
14,561
Feb 26, 2026
386.00
392.50
384.00
386.50
382.35
18,282
Feb 25, 2026
389.50
390.00
385.00
388.00
383.83
20,028
Feb 24, 2026
393.50
397.00
390.00
390.00
385.81
16,708
Feb 23, 2026
394.00
395.50
385.50
391.00
386.80
17,842
Feb 20, 2026
363.00
395.50
363.00
394.50
390.26
29,530
Feb 19, 2026
360.50
369.50
358.50
367.50
363.55
9,451
Feb 18, 2026
361.50
363.50
357.50
361.00
357.12
13,026
Feb 17, 2026
361.00
366.00
356.00
360.50
356.63
51,170
Feb 16, 2026
364.50
366.50
362.50
363.50
359.60
5,784
Feb 13, 2026
368.00
370.50
361.50
366.00
362.07
13,515
Feb 12, 2026
380.00
380.50
371.00
373.50
369.49
10,092
Feb 11, 2026
377.00
386.50
375.50
380.50
376.41
24,037
Feb 10, 2026
378.00
378.00
374.00
375.50
371.47
5,333
Feb 9, 2026
374.50
382.00
372.50
376.50
372.46
13,580
Feb 6, 2026
366.00
372.50
361.50
372.50
368.50
4,746
Feb 5, 2026
364.00
366.00
359.50
365.50
361.58
4,365
Feb 4, 2026
371.50
372.00
366.50
368.50
364.54
7,846
Feb 3, 2026
364.50
373.00
361.50
373.00
368.99
10,296
Feb 2, 2026
362.50
364.00
358.00
362.50
358.61
7,653
Jan 30, 2026
358.50
368.00
358.50
366.00
362.07
7,744
Jan 29, 2026
367.00
367.50
359.00
359.50
355.64
5,561
Jan 28, 2026
362.50
369.00
358.50
366.50
362.56
7,450
Jan 27, 2026
365.00
365.00
357.00
362.00
358.11
15,081
Jan 26, 2026
369.00
372.00
362.50
365.00
361.08
13,841
Jan 23, 2026
372.50
377.00
369.00
369.50
365.53
12,523
Jan 22, 2026
370.00
377.00
369.00
373.50
369.49
13,548
Jan 21, 2026
360.00
366.00
358.00
365.00
361.08
15,069
Jan 20, 2026
366.00
368.50
355.00
360.00
356.13
37,033
Jan 19, 2026
360.00
371.50
355.50
371.00
367.02
21,001
Jan 16, 2026
372.00
375.00
365.50
368.50
364.54
11,081
Jan 15, 2026
374.50
374.50
368.50
372.00
368.01
14,076
Jan 14, 2026
371.50
374.00
368.00
373.50
369.49
12,671
Jan 13, 2026
368.50
370.00
359.00
370.00
366.03
15,666
Jan 12, 2026
355.00
368.50
352.00
367.50
363.55
18,230
Jan 9, 2026
348.00
355.00
348.00
355.00
351.19
17,258
Jan 8, 2026
355.00
356.50
345.00
348.50
344.76
8,395
Jan 7, 2026
351.50
360.00
351.50
356.50
352.67
12,563
Jan 6, 2026
351.50
356.00
347.50
351.50
347.73
18,854
Jan 5, 2026
345.00
352.00
344.50
351.00
347.23
15,601
Jan 2, 2026
344.50
348.00
340.00
345.00
341.30
7,262
Dec 30, 2025
344.00
348.50
340.50
347.00
343.27
19,328
Dec 29, 2025
333.00
349.00
333.00
344.50
340.80
17,297
Dec 23, 2025
312.50
333.00
310.00
332.50
328.93
27,683
Dec 22, 2025
321.50
323.00
312.00
314.00
310.63
9,983
Dec 19, 2025
316.00
324.50
315.00
323.00
319.53
21,239
Dec 18, 2025
313.50
318.50
310.00
318.00
314.59
18,386
Dec 17, 2025
293.00
317.00
290.00
316.00
312.61
60,912
Dec 16, 2025
290.50
293.00
289.00
291.50
288.37
4,684
Dec 15, 2025
290.00
295.00
288.50
291.00
287.88
5,455
Dec 12, 2025
287.50
292.00
285.00
291.50
288.37
4,907
Dec 11, 2025
282.50
289.50
282.00
287.50
284.41
9,458
Dec 10, 2025
281.00
286.50
280.00
284.50
281.44
6,016
Dec 9, 2025
289.50
290.50
281.00
281.00
277.98
6,508
Dec 8, 2025
292.00
293.00
288.00
289.00
285.90
50,546
Dec 5, 2025
291.50
294.00
289.00
291.00
287.88
28,257
Dec 4, 2025
284.50
292.00
284.50
291.50
288.37
6,932
Dec 3, 2025
290.00
293.00
288.50
290.00
286.89
9,907
Dec 2, 2025
288.00
297.50
287.50
293.00
289.85
32,618
Dec 1, 2025
281.00
287.00
278.00
285.00
281.94
18,324
Nov 28, 2025
279.50
283.50
277.00
282.00
278.97
14,896
Nov 27, 2025
275.00
279.00
273.50
279.00
276.00
8,833
Nov 26, 2025
278.50
280.00
274.50
276.00
273.04
10,487
Nov 25, 2025
274.00
277.00
270.00
276.50
273.53
7,055
Nov 24, 2025
273.50
280.50
272.00
276.00
273.04
14,259
Nov 21, 2025
265.50
273.50
264.00
273.50
270.56
10,947
Nov 20, 2025
266.50
271.00
266.00
269.00
266.11
11,274
Nov 19, 2025
265.50
269.50
265.00
266.00
263.14
10,305
Nov 18, 2025
272.50
272.50
260.00
265.00
262.15
29,730
Nov 17, 2025
272.00
274.00
269.50
270.50
267.60
15,501
Nov 14, 2025
276.00
276.00
271.00
272.00
269.08
10,440
Nov 13, 2025
282.00
283.00
278.00
278.50
275.51
8,037
Nov 12, 2025
276.50
284.50
276.50
280.00
276.99
8,975
Nov 11, 2025
275.00
281.50
275.00
280.00
276.99
9,629
Nov 10, 2025
274.50
280.00
274.50
275.50
272.54
7,177
Nov 7, 2025
274.00
277.00
272.00
274.50
271.55
6,691
Nov 6, 2025
280.50
283.00
272.50
272.50
269.57
10,811
Nov 5, 2025
283.00
286.00
278.50
282.00
278.97
7,951
Nov 4, 2025
292.50
292.50
280.50
282.50
279.47
9,851
Nov 3, 2025
294.50
295.00
290.00
290.50
287.38
8,085
Oct 31, 2025
294.00
297.00
291.00
292.00
288.86
8,952
Oct 30, 2025
292.50
298.00
287.50
293.50
290.35
19,323
