SP Group A/S (CPH:SPG)
Denmark · Delayed Price · Currency is DKK 458.00
-2.00 (-0.43%)
Jul 28, 2026, 4:59 PM CET
SP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 460.50 | 463.50 | 456.00 | 458.00 | 458.00 | -0.43% | 6,297 |
| Jul 27, 2026 | 470.00 | 474.00 | 459.00 | 460.00 | 460.00 | -1.08% | 7,453 |
| Jul 24, 2026 | 467.00 | 471.00 | 464.50 | 465.00 | 465.00 | -0.64% | 2,295 |
| Jul 23, 2026 | 478.00 | 478.00 | 466.50 | 468.00 | 468.00 | -1.27% | 3,005 |
| Jul 22, 2026 | 477.00 | 478.00 | 471.50 | 474.00 | 474.00 | -0.63% | 5,159 |
| Jul 21, 2026 | 473.50 | 479.00 | 467.00 | 477.00 | 477.00 | 0.63% | 6,769 |
| Jul 20, 2026 | 471.50 | 475.50 | 466.00 | 474.00 | 474.00 | 0.21% | 5,903 |
| Jul 17, 2026 | 478.00 | 478.50 | 469.50 | 473.00 | 473.00 | -1.77% | 6,650 |
| Jul 16, 2026 | 472.50 | 483.00 | 470.00 | 481.50 | 481.50 | 2.01% | 6,908 |
| Jul 15, 2026 | 462.00 | 474.50 | 454.50 | 472.00 | 472.00 | 2.61% | 12,079 |
| Jul 14, 2026 | 445.50 | 462.50 | 445.50 | 460.00 | 460.00 | 2.45% | 11,062 |
| Jul 13, 2026 | 450.00 | 453.00 | 442.00 | 449.00 | 449.00 | -0.77% | 8,462 |
| Jul 10, 2026 | 415.50 | 454.00 | 415.50 | 452.50 | 452.50 | 8.77% | 51,628 |
| Jul 9, 2026 | 424.50 | 424.50 | 413.50 | 416.00 | 416.00 | 0.85% | 8,575 |
| Jul 8, 2026 | 420.50 | 420.50 | 409.00 | 412.50 | 412.50 | -1.08% | 5,330 |
| Jul 7, 2026 | 428.50 | 428.50 | 417.00 | 417.00 | 417.00 | -1.65% | 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 | 1.07% | 10,750 |
| Jul 2, 2026 | 408.50 | 420.00 | 408.00 | 419.50 | 419.50 | 2.44% | 10,972 |
| Jul 1, 2026 | 402.50 | 413.00 | 400.00 | 409.50 | 409.50 | 1.87% | 10,550 |
| Jun 30, 2026 | 399.50 | 407.50 | 399.00 | 402.00 | 402.00 | 1.13% | 6,971 |
| Jun 29, 2026 | 404.50 | 410.50 | 397.50 | 397.50 | 397.50 | -1.61% | 6,860 |
| Jun 26, 2026 | 416.50 | 419.00 | 402.50 | 404.00 | 404.00 | -3.69% | 10,802 |
| Jun 25, 2026 | 415.00 | 420.50 | 415.00 | 419.50 | 419.50 | 1.21% | 5,583 |
| Jun 24, 2026 | 419.50 | 419.50 | 410.00 | 414.50 | 414.50 | -1.07% | 8,216 |
| Jun 23, 2026 | 421.00 | 422.00 | 415.00 | 419.00 | 419.00 | -1.41% | 6,852 |
| Jun 22, 2026 | 429.00 | 429.00 | 421.00 | 425.00 | 425.00 | -0.58% | 14,258 |
| Jun 19, 2026 | 428.50 | 433.00 | 426.50 | 427.50 | 427.50 | -0.12% | 9,225 |
| Jun 18, 2026 | 420.00 | 429.50 | 420.00 | 428.00 | 428.00 | 0.94% | 17,118 |
| Jun 17, 2026 | 418.50 | 429.00 | 414.00 | 424.00 | 424.00 | 1.44% | 11,358 |
| Jun 16, 2026 | 418.50 | 421.00 | 413.50 | 418.00 | 418.00 | 0.48% | 13,066 |
| Jun 15, 2026 | 429.50 | 433.00 | 412.50 | 416.00 | 416.00 | -2.12% | 19,706 |
| Jun 12, 2026 | 416.00 | 431.00 | 416.00 | 425.00 | 425.00 | 2.41% | 26,495 |
| Jun 11, 2026 | 406.50 | 419.50 | 406.50 | 415.00 | 415.00 | 1.47% | 11,988 |
| Jun 10, 2026 | 416.00 | 416.00 | 403.00 | 409.00 | 409.00 | -1.09% | 23,878 |
| Jun 9, 2026 | 415.50 | 420.00 | 413.00 | 413.50 | 413.50 | -1.31% | 9,068 |
| Jun 8, 2026 | 411.50 | 429.50 | 411.50 | 419.00 | 419.00 | 0.36% | 30,182 |
| Jun 4, 2026 | 407.50 | 421.00 | 406.00 | 417.50 | 417.50 | 2.08% | 10,071 |
| Jun 3, 2026 | 417.50 | 417.50 | 405.00 | 409.00 | 409.00 | -2.62% | 11,197 |
| Jun 2, 2026 | 408.00 | 420.00 | 406.50 | 420.00 | 420.00 | 2.82% | 8,203 |
| Jun 1, 2026 | 417.50 | 418.50 | 408.00 | 408.50 | 408.50 | -2.39% | 11,541 |
| May 29, 2026 | 419.50 | 426.50 | 410.50 | 418.50 | 418.50 | 0.12% | 89,905 |
| 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 |