SP Group A/S (CPH:SPG)
Denmark · Delayed Price · Currency is DKK 492.00
+12.00 (2.50%)
Aug 26, 2026, 4:59 PM CET
SP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 480.00 | 492.00 | 475.50 | 492.00 | 492.00 | 2.50% | 33,399 |
| Aug 25, 2026 | 483.50 | 484.00 | 478.00 | 480.00 | 480.00 | -0.52% | 17,123 |
| Aug 24, 2026 | 480.50 | 485.00 | 471.00 | 482.50 | 482.50 | 0.52% | 23,642 |
| 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 | 3.23% | 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 | -1.06% | 15,778 |
| Aug 14, 2026 | 467.50 | 472.50 | 463.00 | 470.00 | 470.00 | 0.43% | 9,443 |
| Aug 13, 2026 | 471.50 | 471.50 | 466.00 | 468.00 | 468.00 | 0.21% | 3,630 |
| Aug 12, 2026 | 471.00 | 472.00 | 467.00 | 467.00 | 467.00 | -0.43% | 5,335 |
| Aug 11, 2026 | 462.50 | 469.50 | 462.00 | 469.00 | 469.00 | 0.64% | 6,614 |
| Aug 10, 2026 | 472.50 | 476.50 | 465.50 | 466.00 | 466.00 | -1.27% | 6,147 |
| Aug 7, 2026 | 472.50 | 475.00 | 469.50 | 472.00 | 472.00 | -0.42% | 5,353 |
| Aug 6, 2026 | 473.00 | 476.00 | 470.00 | 474.00 | 474.00 | 0.32% | 7,118 |
| Aug 5, 2026 | 475.50 | 480.00 | 461.50 | 472.50 | 472.50 | 0.11% | 20,165 |
| Aug 4, 2026 | 471.00 | 477.50 | 461.50 | 472.00 | 472.00 | -0.21% | 8,896 |
| Aug 3, 2026 | 472.00 | 481.00 | 466.00 | 473.00 | 473.00 | -0.32% | 6,059 |
| Jul 31, 2026 | 475.00 | 480.00 | 472.00 | 474.50 | 474.50 | -0.11% | 4,879 |
| Jul 30, 2026 | 459.50 | 476.50 | 459.50 | 475.00 | 475.00 | 4.28% | 4,793 |
| Jul 29, 2026 | 460.50 | 460.50 | 450.50 | 455.50 | 455.50 | -0.55% | 5,587 |
| 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% | 52,228 |
| 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 |