SP Group A/S (CPH:SPG)
Denmark · Delayed Price · Currency is DKK 278.50
-1.50 (-0.54%)
Sep 2, 2025, 4:59 PM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 280.00 | 281.50 | 277.00 | 278.50 | 278.50 | -0.54% | 22,395 |
| Sep 1, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2.75% | 32,563 |
| Aug 29, 2025 | 271.00 | 275.50 | 267.00 | 272.50 | 272.50 | - | 18,034 |
| Aug 28, 2025 | 269.50 | 277.50 | 269.00 | 272.50 | 272.50 | 1.30% | 73,209 |
| Aug 27, 2025 | 277.50 | 277.50 | 268.50 | 269.00 | 269.00 | -2.54% | 19,686 |
| Aug 26, 2025 | 268.00 | 278.50 | 264.50 | 276.00 | 276.00 | 3.37% | 16,109 |
| Aug 25, 2025 | 271.50 | 274.00 | 266.00 | 267.00 | 267.00 | -1.48% | 25,935 |
| Aug 22, 2025 | 265.50 | 272.50 | 262.00 | 271.00 | 271.00 | 2.26% | 31,576 |
| Aug 21, 2025 | 269.50 | 272.00 | 264.50 | 265.00 | 265.00 | -1.67% | 68,638 |
| Aug 20, 2025 | 270.00 | 273.00 | 266.00 | 269.50 | 269.50 | -1.46% | 14,682 |
| Aug 19, 2025 | 264.50 | 278.50 | 254.50 | 273.50 | 273.50 | 3.40% | 31,242 |
| Aug 18, 2025 | 268.50 | 271.00 | 263.50 | 264.50 | 264.50 | -2.22% | 13,066 |
| Aug 15, 2025 | 272.00 | 275.00 | 270.50 | 270.50 | 270.50 | - | 21,621 |
| Aug 14, 2025 | 266.50 | 271.00 | 266.50 | 270.50 | 270.50 | 0.93% | 8,101 |
| Aug 13, 2025 | 271.00 | 274.50 | 268.00 | 268.00 | 268.00 | -1.11% | 63,675 |
| Aug 12, 2025 | 264.00 | 271.50 | 264.00 | 271.00 | 271.00 | 2.07% | 5,752 |
| Aug 11, 2025 | 270.50 | 271.00 | 264.50 | 265.50 | 265.50 | -1.85% | 8,081 |
| Aug 8, 2025 | 276.00 | 276.00 | 269.00 | 270.50 | 270.50 | -1.10% | 9,302 |
| Aug 7, 2025 | 268.50 | 274.50 | 264.50 | 273.50 | 273.50 | 3.21% | 11,859 |
| Aug 6, 2025 | 269.00 | 272.50 | 259.50 | 265.00 | 265.00 | -1.49% | 22,293 |
| Aug 5, 2025 | 265.50 | 269.50 | 265.00 | 269.00 | 269.00 | 1.51% | 12,096 |
| Aug 4, 2025 | 265.00 | 271.00 | 264.50 | 265.00 | 265.00 | 0.38% | 13,440 |
| Aug 1, 2025 | 266.00 | 268.50 | 262.00 | 264.00 | 264.00 | -1.31% | 13,227 |
| Jul 31, 2025 | 270.50 | 272.50 | 267.50 | 267.50 | 267.50 | -1.65% | 14,801 |
| Jul 30, 2025 | 274.50 | 275.00 | 270.00 | 272.00 | 272.00 | -1.09% | 9,429 |
| Jul 29, 2025 | 286.50 | 287.00 | 274.00 | 275.00 | 275.00 | -2.14% | 27,575 |
| Jul 28, 2025 | 308.50 | 308.50 | 281.00 | 281.00 | 281.00 | -8.02% | 67,134 |
| Jul 25, 2025 | 306.00 | 309.50 | 303.50 | 305.50 | 305.50 | -0.16% | 6,328 |
| Jul 24, 2025 | 301.50 | 307.50 | 301.50 | 306.00 | 306.00 | 1.49% | 7,701 |
| Jul 23, 2025 | 299.00 | 303.00 | 298.00 | 301.50 | 301.50 | 1.69% | 10,401 |
| Jul 22, 2025 | 298.00 | 298.50 | 295.50 | 296.50 | 296.50 | -0.17% | 9,743 |
| Jul 21, 2025 | 292.00 | 299.50 | 291.00 | 297.00 | 297.00 | 1.89% | 9,728 |
| Jul 18, 2025 | 298.00 | 298.50 | 291.50 | 291.50 | 291.50 | -1.02% | 9,534 |
| Jul 17, 2025 | 293.50 | 296.00 | 290.00 | 294.50 | 294.50 | 2.08% | 10,443 |
| Jul 16, 2025 | 288.00 | 294.50 | 287.00 | 288.50 | 288.50 | 0.52% | 20,280 |
| Jul 15, 2025 | 277.50 | 290.00 | 275.50 | 287.00 | 287.00 | 4.17% | 33,567 |
| Jul 14, 2025 | 287.50 | 287.50 | 274.00 | 275.50 | 275.50 | -5.00% | 49,460 |
| Jul 11, 2025 | 317.00 | 317.00 | 283.00 | 290.00 | 290.00 | -15.70% | 151,365 |
| Jul 10, 2025 | 328.50 | 344.00 | 328.00 | 344.00 | 344.00 | 4.88% | 19,262 |
| Jul 9, 2025 | 329.50 | 333.50 | 326.00 | 328.00 | 328.00 | - | 15,712 |
| Jul 8, 2025 | 331.50 | 338.00 | 324.00 | 328.00 | 328.00 | 0.92% | 25,894 |
| Jul 7, 2025 | 321.50 | 346.00 | 321.50 | 325.00 | 325.00 | 2.36% | 67,188 |
| Jul 4, 2025 | 318.50 | 320.50 | 316.50 | 317.50 | 317.50 | -0.47% | 8,548 |
| Jul 3, 2025 | 312.50 | 319.00 | 312.50 | 319.00 | 319.00 | 1.92% | 7,701 |
| Jul 2, 2025 | 312.00 | 313.00 | 308.00 | 313.00 | 313.00 | 1.62% | 7,145 |
| Jul 1, 2025 | 312.00 | 314.00 | 305.50 | 308.00 | 308.00 | -1.91% | 5,026 |
| Jun 30, 2025 | 311.50 | 314.00 | 309.00 | 314.00 | 314.00 | 0.48% | 3,010 |
| Jun 27, 2025 | 313.00 | 319.00 | 310.00 | 312.50 | 312.50 | -0.16% | 10,637 |
| Jun 26, 2025 | 309.00 | 313.00 | 309.00 | 313.00 | 313.00 | 1.46% | 3,488 |
| Jun 25, 2025 | 312.00 | 313.00 | 306.50 | 308.50 | 308.50 | -0.48% | 5,441 |