SP Group A/S (CPH:SPG)
Denmark · Delayed Price · Currency is DKK 465.00
-5.00 (-1.06%)
Sep 18, 2026, 4:59 PM CET
SP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 470.50 | 470.50 | 465.00 | 465.00 | 465.00 | -1.06% | 6,632 |
| Sep 17, 2026 | 466.50 | 470.00 | 464.00 | 470.00 | 470.00 | 1.29% | 13,052 |
| Sep 16, 2026 | 466.00 | 467.50 | 462.00 | 464.00 | 464.00 | 0.43% | 11,272 |
| Sep 15, 2026 | 455.50 | 466.50 | 455.50 | 462.00 | 462.00 | 0.65% | 12,672 |
| Sep 14, 2026 | 467.50 | 468.00 | 455.00 | 459.00 | 459.00 | -1.92% | 15,308 |
| Sep 11, 2026 | 478.00 | 478.00 | 466.50 | 468.00 | 468.00 | -0.74% | 9,222 |
| Sep 10, 2026 | 470.50 | 476.00 | 467.00 | 471.50 | 471.50 | -0.53% | 11,924 |
| Sep 9, 2026 | 479.50 | 479.50 | 469.50 | 474.00 | 474.00 | -0.21% | 14,696 |
| Sep 8, 2026 | 471.00 | 484.00 | 470.00 | 475.00 | 475.00 | 0.21% | 19,001 |
| Sep 7, 2026 | 479.50 | 479.50 | 472.00 | 474.00 | 474.00 | -1.04% | 8,147 |
| Sep 4, 2026 | 475.00 | 479.50 | 467.50 | 479.00 | 479.00 | 2.68% | 58,310 |
| Sep 3, 2026 | 474.50 | 477.00 | 462.50 | 466.50 | 466.50 | -2.30% | 37,536 |
| Sep 2, 2026 | 479.50 | 481.50 | 473.50 | 477.50 | 477.50 | -0.73% | 13,138 |
| Sep 1, 2026 | 495.00 | 495.00 | 479.50 | 481.00 | 481.00 | -2.43% | 19,118 |
| Aug 31, 2026 | 487.00 | 495.50 | 486.50 | 493.00 | 493.00 | 1.23% | 20,325 |
| Aug 28, 2026 | 482.50 | 488.00 | 479.00 | 487.00 | 487.00 | 1.46% | 17,004 |
| Aug 27, 2026 | 492.00 | 497.00 | 476.00 | 480.00 | 480.00 | -2.44% | 15,998 |
| 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% | 19,414 |
| Aug 24, 2026 | 480.50 | 485.00 | 471.00 | 482.50 | 482.50 | 0.52% | 28,997 |
| 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 |