SP Group A/S (CPH:SPG)
Denmark · Delayed Price · Currency is DKK 418.50
+0.50 (0.12%)
May 29, 2026, 4:59 PM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 419.50 | 419.50 | 411.00 | 411.00 | - | -1.67% | 4,091 |
| May 28, 2026 | 411.00 | 419.50 | 407.50 | 418.00 | 418.00 | 1.58% | 18,301 |
| May 27, 2026 | 420.50 | 422.50 | 410.50 | 411.50 | 411.50 | -2.37% | 11,036 |
| May 26, 2026 | 416.50 | 431.00 | 416.50 | 421.50 | 421.50 | 3.44% | 34,884 |
| May 22, 2026 | 401.50 | 408.00 | 401.00 | 407.50 | 407.50 | 1.37% | 58,759 |
| May 21, 2026 | 393.50 | 404.00 | 390.50 | 402.00 | 402.00 | 2.03% | 28,380 |
| May 20, 2026 | 383.50 | 394.00 | 383.50 | 394.00 | 394.00 | 2.74% | 8,687 |
| May 19, 2026 | 392.50 | 392.50 | 383.50 | 383.50 | 383.50 | -1.92% | 5,189 |
| May 18, 2026 | 392.00 | 392.00 | 383.50 | 391.00 | 391.00 | -0.89% | 11,032 |
| May 13, 2026 | 399.50 | 399.50 | 388.50 | 394.50 | 394.50 | 1.41% | 7,192 |
| May 12, 2026 | 389.50 | 395.50 | 377.00 | 389.00 | 389.00 | -0.26% | 5,600 |
| May 11, 2026 | 392.00 | 403.50 | 389.50 | 390.00 | 390.00 | -1.02% | 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 | 0.13% | 7,472 |
| May 6, 2026 | 373.00 | 395.00 | 371.50 | 393.50 | 393.50 | 5.64% | 25,807 |
| May 5, 2026 | 371.00 | 377.50 | 367.00 | 372.50 | 372.50 | 1.09% | 8,235 |
| May 4, 2026 | 371.00 | 373.50 | 365.50 | 368.50 | 368.50 | -0.67% | 10,487 |
| May 1, 2026 | 377.50 | 379.50 | 367.00 | 371.00 | 371.00 | -0.27% | 10,556 |
| Apr 30, 2026 | 373.00 | 387.00 | 368.50 | 372.00 | 372.00 | 0.91% | 25,248 |
| Apr 29, 2026 | 355.00 | 391.00 | 348.50 | 372.50 | 368.64 | 4.34% | 30,629 |
| Apr 28, 2026 | 353.00 | 362.00 | 353.00 | 357.00 | 353.30 | 0.42% | 8,229 |
| Apr 27, 2026 | 358.00 | 361.50 | 355.00 | 355.50 | 351.82 | -0.56% | 5,109 |
| Apr 24, 2026 | 355.50 | 359.50 | 350.00 | 357.50 | 353.80 | 0.70% | 8,192 |
| Apr 23, 2026 | 358.00 | 363.50 | 355.00 | 355.00 | 351.32 | -1.66% | 2,552 |
| Apr 22, 2026 | 371.50 | 371.50 | 359.50 | 361.00 | 357.26 | -1.10% | 8,814 |
| Apr 21, 2026 | 365.50 | 371.50 | 363.50 | 365.00 | 361.22 | -0.14% | 4,387 |
| Apr 20, 2026 | 366.00 | 367.50 | 363.00 | 365.50 | 361.71 | -1.48% | 7,717 |
| Apr 17, 2026 | 365.00 | 371.00 | 362.50 | 371.00 | 367.16 | 1.64% | 5,208 |
| Apr 16, 2026 | 372.50 | 372.50 | 363.00 | 365.00 | 361.22 | -1.22% | 6,047 |
| Apr 15, 2026 | 389.50 | 389.50 | 368.00 | 369.50 | 365.67 | -0.67% | 5,725 |
| Apr 14, 2026 | 387.00 | 389.50 | 372.00 | 372.00 | 368.15 | -3.63% | 10,666 |
| Apr 13, 2026 | 386.00 | 387.00 | 383.00 | 386.00 | 382.00 | - | 4,083 |
| Apr 10, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 382.00 | 1.85% | 14,653 |
| Apr 9, 2026 | 365.50 | 381.00 | 363.00 | 379.00 | 375.07 | 3.27% | 15,084 |
| Apr 8, 2026 | 366.00 | 375.00 | 360.00 | 367.00 | 363.20 | 4.41% | 12,439 |
| Apr 7, 2026 | 365.00 | 369.50 | 351.50 | 351.50 | 347.86 | -3.70% | 11,418 |
| Apr 1, 2026 | 362.00 | 371.50 | 361.50 | 365.00 | 361.22 | 3.40% | 11,452 |
| Mar 31, 2026 | 351.50 | 362.00 | 347.50 | 353.00 | 349.34 | 0.14% | 15,948 |
| Mar 30, 2026 | 359.00 | 359.00 | 349.50 | 352.50 | 348.85 | -1.81% | 8,102 |
| Mar 27, 2026 | 367.00 | 367.00 | 352.00 | 359.00 | 355.28 | -2.18% | 7,283 |
| Mar 26, 2026 | 364.00 | 374.00 | 363.00 | 367.00 | 363.20 | 0.82% | 21,893 |
| Mar 25, 2026 | 350.50 | 365.50 | 346.50 | 364.00 | 360.23 | 3.70% | 20,793 |
| Mar 24, 2026 | 351.00 | 355.00 | 348.00 | 351.00 | 347.36 | - | 10,834 |
| Mar 23, 2026 | 339.50 | 357.50 | 329.00 | 351.00 | 347.36 | 0.57% | 16,041 |
| Mar 20, 2026 | 349.50 | 353.00 | 342.00 | 349.00 | 345.38 | -0.29% | 15,383 |
| Mar 19, 2026 | 362.50 | 362.50 | 349.50 | 350.00 | 346.37 | -3.05% | 14,156 |
| Mar 18, 2026 | 372.00 | 372.50 | 360.00 | 361.00 | 357.26 | -3.09% | 11,015 |
| Mar 17, 2026 | 365.00 | 376.00 | 362.00 | 372.50 | 368.64 | 2.19% | 8,538 |
| Mar 16, 2026 | 362.00 | 366.00 | 356.00 | 364.50 | 360.72 | 0.28% | 8,392 |
| Mar 13, 2026 | 376.50 | 376.50 | 361.50 | 363.50 | 359.73 | -3.84% | 10,463 |