SP Group A/S SPG
OMXCOP · Denmark · Process Industries
DKK 466.50-15.50 (-3.22%)
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 467.00 | -3.11% | DKK 486.50 | DKK 486.50 | DKK 464.50 | 10.52K |
| 2026-09-30 | DKK 482.00 | 0.00% | DKK 484.50 | DKK 485.00 | DKK 479.50 | 18.30K |
| 2026-09-29 | DKK 482.00 | -0.10% | DKK 484.50 | DKK 485.50 | DKK 479.00 | 28.17K |
| 2026-09-28 | DKK 482.50 | +1.26% | DKK 474.50 | DKK 484.00 | DKK 473.50 | 22.43K |
| 2026-09-25 | DKK 476.50 | +0.42% | DKK 478.00 | DKK 479.50 | DKK 473.00 | 60.35K |
| 2026-09-24 | DKK 474.50 | +0.64% | DKK 479.50 | DKK 479.50 | DKK 468.00 | 11.23K |
| 2026-09-23 | DKK 471.50 | -0.53% | DKK 476.50 | DKK 477.00 | DKK 469.00 | 10.20K |
| 2026-09-22 | DKK 474.00 | +1.83% | DKK 466.00 | DKK 475.00 | DKK 464.50 | 17.16K |
| 2026-09-21 | DKK 465.50 | +0.11% | DKK 465.00 | DKK 470.00 | DKK 464.00 | 11.39K |
| 2026-09-18 | DKK 465.00 | -1.06% | DKK 470.50 | DKK 470.50 | DKK 465.00 | 7.24K |
| 2026-09-17 | DKK 470.00 | +1.29% | DKK 466.50 | DKK 470.00 | DKK 464.00 | 13.05K |
| 2026-09-16 | DKK 464.00 | +0.43% | DKK 466.00 | DKK 467.50 | DKK 462.00 | 11.27K |
| 2026-09-15 | DKK 462.00 | +0.65% | DKK 455.50 | DKK 466.50 | DKK 455.50 | 12.64K |
| 2026-09-14 | DKK 459.00 | -1.92% | DKK 467.50 | DKK 468.00 | DKK 455.00 | 15.31K |
| 2026-09-11 | DKK 468.00 | -0.74% | DKK 478.00 | DKK 478.00 | DKK 466.50 | 9.22K |
| 2026-09-10 | DKK 471.50 | -0.53% | DKK 470.50 | DKK 476.00 | DKK 467.00 | 11.92K |
| 2026-09-09 | DKK 474.00 | -0.21% | DKK 479.50 | DKK 479.50 | DKK 469.50 | 14.70K |
| 2026-09-08 | DKK 475.00 | +0.21% | DKK 471.00 | DKK 484.00 | DKK 470.00 | 19.00K |
| 2026-09-07 | DKK 474.00 | -1.04% | DKK 479.50 | DKK 479.50 | DKK 472.00 | 8.15K |
| 2026-09-04 | DKK 479.00 | +2.68% | DKK 475.00 | DKK 479.50 | DKK 467.50 | 62.65K |
| 2026-09-03 | DKK 466.50 | -2.30% | DKK 474.50 | DKK 477.00 | DKK 462.50 | 37.54K |
| 2026-09-02 | DKK 477.50 | -0.73% | DKK 479.50 | DKK 481.50 | DKK 473.50 | 13.14K |
| 2026-09-01 | DKK 481.00 | -2.43% | DKK 495.00 | DKK 495.00 | DKK 479.50 | 19.12K |
| 2026-08-31 | DKK 493.00 | +1.23% | DKK 487.00 | DKK 495.50 | DKK 486.50 | 20.33K |
| 2026-08-28 | DKK 487.00 | +1.46% | DKK 482.50 | DKK 488.00 | DKK 479.00 | 17.00K |
| 2026-08-27 | DKK 480.00 | -2.44% | DKK 492.00 | DKK 497.00 | DKK 476.00 | 16.00K |
| 2026-08-26 | DKK 492.00 | +2.50% | DKK 480.00 | DKK 492.00 | DKK 475.50 | 33.40K |
| 2026-08-25 | DKK 480.00 | -0.52% | DKK 483.50 | DKK 484.00 | DKK 478.00 | 19.41K |
| 2026-08-24 | DKK 482.50 | +0.52% | DKK 480.50 | DKK 485.00 | DKK 471.00 | 29.00K |
| 2026-08-21 | DKK 480.00 | 0.00% | DKK 475.00 | DKK 491.50 | DKK 465.00 | 80.01K |
| 2026-08-20 | DKK 480.00 | 0.00% | DKK 481.50 | DKK 486.50 | DKK 456.50 | 23.67K |
| 2026-08-19 | DKK 480.00 | +3.23% | DKK 471.50 | DKK 480.50 | DKK 461.50 | 14.01K |
| 2026-08-18 | DKK 465.00 | 0.00% | DKK 466.50 | DKK 473.00 | DKK 461.00 | 20.46K |
| 2026-08-17 | DKK 465.00 | -1.06% | DKK 470.00 | DKK 470.00 | DKK 451.50 | 15.78K |
| 2026-08-14 | DKK 470.00 | +0.43% | DKK 467.50 | DKK 472.50 | DKK 463.00 | 9.44K |
| 2026-08-13 | DKK 468.00 | +0.21% | DKK 471.50 | DKK 471.50 | DKK 466.00 | 3.63K |
| 2026-08-12 | DKK 467.00 | -0.43% | DKK 471.00 | DKK 472.00 | DKK 467.00 | 5.34K |
| 2026-08-11 | DKK 469.00 | +0.64% | DKK 462.50 | DKK 469.50 | DKK 462.00 | 6.61K |
| 2026-08-10 | DKK 466.00 | -1.27% | DKK 472.50 | DKK 476.50 | DKK 465.50 | 6.15K |
| 2026-08-07 | DKK 472.00 | -0.42% | DKK 472.50 | DKK 475.00 | DKK 469.50 | 5.35K |
| 2026-08-06 | DKK 474.00 | +0.32% | DKK 473.00 | DKK 476.00 | DKK 470.00 | 7.12K |
| 2026-08-05 | DKK 472.50 | +0.11% | DKK 475.50 | DKK 480.00 | DKK 461.50 | 20.17K |
| 2026-08-04 | DKK 472.00 | -0.21% | DKK 471.00 | DKK 477.50 | DKK 461.50 | 8.90K |
| 2026-08-03 | DKK 473.00 | -0.32% | DKK 472.00 | DKK 481.00 | DKK 466.00 | 6.06K |
| 2026-07-31 | DKK 474.50 | -0.11% | DKK 475.00 | DKK 480.00 | DKK 472.00 | 4.88K |
| 2026-07-30 | DKK 475.00 | +4.28% | DKK 459.50 | DKK 476.50 | DKK 459.50 | 4.79K |
| 2026-07-29 | DKK 455.50 | -0.55% | DKK 460.50 | DKK 460.50 | DKK 450.50 | 5.59K |
| 2026-07-28 | DKK 458.00 | -0.43% | DKK 460.50 | DKK 463.50 | DKK 456.00 | 6.30K |
| 2026-07-27 | DKK 460.00 | -1.08% | DKK 470.00 | DKK 474.00 | DKK 459.00 | 7.45K |
| 2026-07-24 | DKK 465.00 | -0.64% | DKK 467.00 | DKK 471.00 | DKK 464.50 | 2.30K |
| 2026-07-23 | DKK 468.00 | -1.27% | DKK 478.00 | DKK 478.00 | DKK 466.50 | 3.01K |
| 2026-07-22 | DKK 474.00 | -0.63% | DKK 477.00 | DKK 478.00 | DKK 471.50 | 5.16K |
| 2026-07-21 | DKK 477.00 | +0.63% | DKK 473.50 | DKK 479.00 | DKK 467.00 | 6.77K |
| 2026-07-20 | DKK 474.00 | +0.21% | DKK 471.50 | DKK 475.50 | DKK 466.00 | 5.90K |
| 2026-07-17 | DKK 473.00 | -1.77% | DKK 478.00 | DKK 478.50 | DKK 469.50 | 6.61K |
| 2026-07-16 | DKK 481.50 | +2.01% | DKK 472.50 | DKK 483.00 | DKK 470.00 | 6.91K |
| 2026-07-15 | DKK 472.00 | +2.61% | DKK 462.00 | DKK 474.50 | DKK 454.50 | 12.08K |
| 2026-07-14 | DKK 460.00 | +2.45% | DKK 445.50 | DKK 462.50 | DKK 445.50 | 10.68K |
| 2026-07-13 | DKK 449.00 | -0.77% | DKK 450.00 | DKK 453.00 | DKK 442.00 | 8.45K |
| 2026-07-10 | DKK 452.50 | +8.77% | DKK 415.50 | DKK 454.00 | DKK 415.50 | 51.97K |
| 2026-07-09 | DKK 416.00 | +0.85% | DKK 424.50 | DKK 424.50 | DKK 413.50 | 8.58K |
| 2026-07-08 | DKK 412.50 | -1.08% | DKK 420.50 | DKK 420.50 | DKK 409.00 | 5.33K |
| 2026-07-07 | DKK 417.00 | -1.65% | DKK 428.50 | DKK 428.50 | DKK 417.00 | 4.12K |
| 2026-07-06 | DKK 424.00 | 0.00% | DKK 425.00 | DKK 429.00 | DKK 421.00 | 4.41K |
| 2026-07-03 | DKK 424.00 | +1.07% | DKK 418.50 | DKK 428.00 | DKK 418.00 | 10.75K |
| 2026-07-02 | DKK 419.50 | +2.44% | DKK 408.50 | DKK 420.00 | DKK 408.00 | 10.90K |
| 2026-07-01 | DKK 409.50 | +1.87% | DKK 402.50 | DKK 413.00 | DKK 400.00 | 10.55K |
| 2026-06-30 | DKK 402.00 | +1.13% | DKK 399.50 | DKK 407.50 | DKK 399.00 | 6.97K |
| 2026-06-29 | DKK 397.50 | -1.61% | DKK 404.50 | DKK 410.50 | DKK 397.50 | 6.86K |
| 2026-06-26 | DKK 404.00 | -3.69% | DKK 416.50 | DKK 419.00 | DKK 402.50 | 10.80K |
| 2026-06-25 | DKK 419.50 | +1.21% | DKK 415.00 | DKK 420.50 | DKK 415.00 | 5.53K |
| 2026-06-24 | DKK 414.50 | -1.07% | DKK 419.50 | DKK 419.50 | DKK 410.00 | 8.22K |
| 2026-06-23 | DKK 419.00 | -1.41% | DKK 421.00 | DKK 422.00 | DKK 415.00 | 6.84K |
| 2026-06-22 | DKK 425.00 | -0.58% | DKK 429.00 | DKK 429.00 | DKK 421.00 | 14.26K |
| 2026-06-19 | DKK 427.50 | -0.12% | DKK 428.50 | DKK 433.00 | DKK 426.50 | 9.23K |
| 2026-06-18 | DKK 428.00 | +0.94% | DKK 420.00 | DKK 429.50 | DKK 420.00 | 17.12K |
| 2026-06-17 | DKK 424.00 | +1.44% | DKK 418.50 | DKK 429.00 | DKK 414.00 | 11.36K |
| 2026-06-16 | DKK 418.00 | +0.48% | DKK 418.50 | DKK 421.00 | DKK 413.50 | 13.07K |
| 2026-06-15 | DKK 416.00 | -2.12% | DKK 429.50 | DKK 433.00 | DKK 412.50 | 19.50K |
| 2026-06-12 | DKK 425.00 | +2.41% | DKK 427.00 | DKK 431.00 | DKK 423.00 | 19.09K |
| 2026-06-11 | DKK 415.00 | +1.47% | DKK 406.50 | DKK 419.50 | DKK 406.50 | 11.97K |
| 2026-06-10 | DKK 409.00 | -1.09% | DKK 416.00 | DKK 416.00 | DKK 403.00 | 23.88K |
| 2026-06-09 | DKK 413.50 | -1.31% | DKK 415.50 | DKK 420.00 | DKK 413.00 | 9.07K |
| 2026-06-08 | DKK 419.00 | +0.36% | DKK 411.50 | DKK 429.50 | DKK 411.50 | 30.18K |
| 2026-06-04 | DKK 417.50 | +2.08% | DKK 407.50 | DKK 421.00 | DKK 406.00 | 10.07K |
| 2026-06-03 | DKK 409.00 | -2.62% | DKK 417.50 | DKK 417.50 | DKK 405.00 | 11.20K |
| 2026-06-02 | DKK 420.00 | +2.82% | DKK 408.00 | DKK 420.00 | DKK 406.50 | 8.20K |
| 2026-06-01 | DKK 408.50 | -2.39% | DKK 417.50 | DKK 418.50 | DKK 408.00 | 11.54K |
| 2026-05-29 | DKK 418.50 | +0.12% | DKK 419.50 | DKK 426.50 | DKK 410.50 | 89.87K |
| 2026-05-28 | DKK 418.00 | +1.58% | DKK 411.00 | DKK 419.50 | DKK 407.50 | 18.27K |