SP Group A/S (CPH:SPG)
Denmark · Delayed Price · Currency is DKK 457.50
-6.50 (-1.40%)
Oct 30, 2026, 4:59 PM CET
SP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 457.50 | 463.00 | 456.00 | 457.50 | 457.50 | -1.40% | 5,702 |
| Oct 29, 2026 | 465.00 | 467.00 | 457.50 | 464.00 | 464.00 | 0.22% | 7,709 |
| Oct 28, 2026 | 463.50 | 468.50 | 460.50 | 463.00 | 463.00 | - | 6,746 |
| Oct 27, 2026 | 460.00 | 465.50 | 458.50 | 463.00 | 463.00 | 0.98% | 5,525 |
| Oct 26, 2026 | 451.00 | 459.50 | 444.50 | 458.50 | 458.50 | 1.44% | 14,153 |
| Oct 23, 2026 | 453.50 | 455.50 | 444.00 | 452.00 | 452.00 | -0.33% | 16,938 |
| Oct 22, 2026 | 462.00 | 462.00 | 452.50 | 453.50 | 453.50 | -2.99% | 6,538 |
| Oct 21, 2026 | 465.00 | 471.00 | 464.00 | 467.50 | 467.50 | 0.32% | 5,249 |
| Oct 20, 2026 | 463.50 | 467.00 | 456.50 | 466.00 | 466.00 | 0.54% | 7,857 |
| Oct 19, 2026 | 468.00 | 468.00 | 463.50 | 463.50 | 463.50 | -1.38% | 6,473 |
| Oct 16, 2026 | 472.50 | 472.50 | 469.00 | 470.00 | 470.00 | -0.11% | 9,394 |
| Oct 15, 2026 | 466.00 | 471.00 | 458.50 | 470.50 | 470.50 | 0.97% | 7,868 |
| Oct 14, 2026 | 470.50 | 473.50 | 465.50 | 466.00 | 466.00 | -0.64% | 7,521 |
| Oct 13, 2026 | 468.50 | 470.50 | 468.00 | 469.00 | 469.00 | - | 7,612 |
| Oct 12, 2026 | 471.50 | 474.50 | 468.00 | 469.00 | 469.00 | -0.53% | 9,194 |
| Oct 9, 2026 | 469.00 | 473.50 | 467.00 | 471.50 | 471.50 | 0.43% | 16,787 |
| Oct 8, 2026 | 469.00 | 472.00 | 455.50 | 469.50 | 469.50 | 1.84% | 15,089 |
| Oct 7, 2026 | 468.50 | 468.50 | 452.50 | 461.00 | 461.00 | -1.60% | 14,536 |
| Oct 6, 2026 | 469.50 | 476.00 | 468.50 | 468.50 | 468.50 | -0.11% | 10,303 |
| Oct 5, 2026 | 474.50 | 477.00 | 462.50 | 469.00 | 469.00 | -1.88% | 9,625 |
| Oct 2, 2026 | 466.50 | 478.00 | 462.00 | 478.00 | 478.00 | 2.47% | 10,676 |
| Oct 1, 2026 | 486.50 | 486.50 | 464.50 | 466.50 | 466.50 | -3.22% | 16,055 |
| Sep 30, 2026 | 484.50 | 485.00 | 479.50 | 482.00 | 482.00 | - | 18,297 |
| Sep 29, 2026 | 484.50 | 485.50 | 479.00 | 482.00 | 482.00 | -0.10% | 28,165 |
| Sep 28, 2026 | 474.50 | 484.00 | 473.50 | 482.50 | 482.50 | 1.26% | 22,464 |
| Sep 25, 2026 | 478.00 | 479.50 | 473.00 | 476.50 | 476.50 | 0.42% | 60,347 |
| Sep 24, 2026 | 479.50 | 479.50 | 468.00 | 474.50 | 474.50 | 0.64% | 11,227 |
| Sep 23, 2026 | 476.50 | 477.00 | 469.00 | 471.50 | 471.50 | -0.53% | 10,201 |
| Sep 22, 2026 | 466.00 | 475.00 | 464.50 | 474.00 | 474.00 | 1.83% | 17,205 |
| Sep 21, 2026 | 465.00 | 470.00 | 464.00 | 465.50 | 465.50 | 0.11% | 11,386 |
| Sep 18, 2026 | 470.50 | 470.50 | 465.00 | 465.00 | 465.00 | -1.06% | 7,236 |
| 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% | 62,656 |
| 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 |