SP Group A/S (CPH:SPG)
Denmark
· Delayed Price · Currency is DKK 383.00
-7.50 (-1.92%)
Mar 6, 2026, 2:07 PM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 390.50 | 390.50 | 386.00 | 386.00 | - | -1.15% | 1,631 |
| Mar 5, 2026 | 388.50 | 394.00 | 382.00 | 390.50 | 390.50 | 0.90% | 9,155 |
| Mar 4, 2026 | 378.00 | 390.00 | 378.00 | 387.00 | 387.00 | 2.38% | 26,513 |
| Mar 3, 2026 | 392.50 | 392.50 | 372.00 | 378.00 | 378.00 | -3.82% | 22,606 |
| Mar 2, 2026 | 387.00 | 394.50 | 386.00 | 393.00 | 393.00 | 0.64% | 9,235 |
| Feb 27, 2026 | 388.50 | 400.00 | 386.00 | 390.50 | 390.50 | 1.03% | 14,561 |
| Feb 26, 2026 | 386.00 | 392.50 | 384.00 | 386.50 | 386.50 | -0.39% | 18,282 |
| Feb 25, 2026 | 389.50 | 390.00 | 385.00 | 388.00 | 388.00 | -0.51% | 20,028 |
| Feb 24, 2026 | 393.50 | 397.00 | 390.00 | 390.00 | 390.00 | -0.26% | 16,708 |
| Feb 23, 2026 | 394.00 | 395.50 | 385.50 | 391.00 | 391.00 | -0.89% | 17,842 |
| Feb 20, 2026 | 363.00 | 395.50 | 363.00 | 394.50 | 394.50 | 7.35% | 29,538 |
| Feb 19, 2026 | 360.50 | 369.50 | 358.50 | 367.50 | 367.50 | 1.80% | 9,451 |
| Feb 18, 2026 | 361.50 | 363.50 | 357.50 | 361.00 | 361.00 | 0.14% | 13,026 |
| Feb 17, 2026 | 361.00 | 366.00 | 356.00 | 360.50 | 360.50 | -0.83% | 51,197 |
| Feb 16, 2026 | 364.50 | 366.50 | 362.50 | 363.50 | 363.50 | -0.68% | 5,784 |
| Feb 13, 2026 | 368.00 | 370.50 | 361.50 | 366.00 | 366.00 | -2.01% | 13,515 |
| Feb 12, 2026 | 380.00 | 380.50 | 371.00 | 373.50 | 373.50 | -1.84% | 10,092 |
| Feb 11, 2026 | 377.00 | 386.50 | 375.50 | 380.50 | 380.50 | 1.33% | 24,037 |
| Feb 10, 2026 | 378.00 | 378.00 | 374.00 | 375.50 | 375.50 | -0.27% | 5,333 |
| Feb 9, 2026 | 374.50 | 382.00 | 372.50 | 376.50 | 376.50 | 1.07% | 13,580 |
| Feb 6, 2026 | 366.00 | 372.50 | 361.50 | 372.50 | 372.50 | 1.92% | 4,746 |
| Feb 5, 2026 | 364.00 | 366.00 | 359.50 | 365.50 | 365.50 | -0.81% | 4,365 |
| Feb 4, 2026 | 371.50 | 372.00 | 366.50 | 368.50 | 368.50 | -1.21% | 7,846 |
| Feb 3, 2026 | 364.50 | 373.00 | 361.50 | 373.00 | 373.00 | 2.90% | 10,296 |
| Feb 2, 2026 | 362.50 | 364.00 | 358.00 | 362.50 | 362.50 | -0.96% | 7,653 |
| Jan 30, 2026 | 358.50 | 368.00 | 358.50 | 366.00 | 366.00 | 1.81% | 7,744 |
| Jan 29, 2026 | 367.00 | 367.50 | 359.00 | 359.50 | 359.50 | -1.91% | 5,561 |
| Jan 28, 2026 | 362.50 | 369.00 | 358.50 | 366.50 | 366.50 | 1.24% | 7,450 |
| Jan 27, 2026 | 365.00 | 365.00 | 357.00 | 362.00 | 362.00 | -0.82% | 15,081 |
| Jan 26, 2026 | 369.00 | 372.00 | 362.50 | 365.00 | 365.00 | -1.22% | 13,841 |
| Jan 23, 2026 | 372.50 | 377.00 | 369.00 | 369.50 | 369.50 | -1.07% | 12,523 |
| Jan 22, 2026 | 370.00 | 377.00 | 369.00 | 373.50 | 373.50 | 2.33% | 13,548 |
| Jan 21, 2026 | 360.00 | 366.00 | 358.00 | 365.00 | 365.00 | 1.39% | 15,069 |
| Jan 20, 2026 | 366.00 | 368.50 | 355.00 | 360.00 | 360.00 | -2.96% | 37,033 |
| Jan 19, 2026 | 360.00 | 371.50 | 355.50 | 371.00 | 371.00 | 0.68% | 21,001 |
| Jan 16, 2026 | 372.00 | 375.00 | 365.50 | 368.50 | 368.50 | -0.94% | 11,081 |
| Jan 15, 2026 | 374.50 | 374.50 | 368.50 | 372.00 | 372.00 | -0.40% | 14,076 |
| Jan 14, 2026 | 371.50 | 374.00 | 368.00 | 373.50 | 373.50 | 0.95% | 12,671 |
| Jan 13, 2026 | 368.50 | 370.00 | 359.00 | 370.00 | 370.00 | 0.68% | 15,666 |
| Jan 12, 2026 | 355.00 | 368.50 | 352.00 | 367.50 | 367.50 | 3.52% | 18,230 |
| Jan 9, 2026 | 348.00 | 355.00 | 348.00 | 355.00 | 355.00 | 1.87% | 17,258 |
| Jan 8, 2026 | 355.00 | 356.50 | 345.00 | 348.50 | 348.50 | -2.24% | 8,395 |
| Jan 7, 2026 | 351.50 | 360.00 | 351.50 | 356.50 | 356.50 | 1.42% | 12,563 |
| Jan 6, 2026 | 351.50 | 356.00 | 347.50 | 351.50 | 351.50 | 0.14% | 18,854 |
| Jan 5, 2026 | 345.00 | 352.00 | 344.50 | 351.00 | 351.00 | 1.74% | 15,710 |
| Jan 2, 2026 | 344.50 | 348.00 | 340.00 | 345.00 | 345.00 | -0.58% | 7,262 |
| Dec 30, 2025 | 344.00 | 348.50 | 340.50 | 347.00 | 347.00 | 0.73% | 19,328 |
| Dec 29, 2025 | 333.00 | 349.00 | 333.00 | 344.50 | 344.50 | 3.61% | 17,297 |
| Dec 23, 2025 | 312.50 | 333.00 | 310.00 | 332.50 | 332.50 | 5.89% | 27,683 |
| Dec 22, 2025 | 321.50 | 323.00 | 312.00 | 314.00 | 314.00 | -2.79% | 9,983 |
| Dec 19, 2025 | 316.00 | 324.50 | 315.00 | 323.00 | 323.00 | 1.57% | 21,239 |
| Dec 18, 2025 | 313.50 | 318.50 | 310.00 | 318.00 | 318.00 | 0.63% | 18,386 |
| Dec 17, 2025 | 293.00 | 317.00 | 290.00 | 316.00 | 316.00 | 8.40% | 60,912 |
| Dec 16, 2025 | 290.50 | 293.00 | 289.00 | 291.50 | 291.50 | 0.17% | 4,684 |
| Dec 15, 2025 | 290.00 | 295.00 | 288.50 | 291.00 | 291.00 | -0.17% | 5,455 |
| Dec 12, 2025 | 287.50 | 292.00 | 285.00 | 291.50 | 291.50 | 1.39% | 4,907 |
| Dec 11, 2025 | 282.50 | 289.50 | 282.00 | 287.50 | 287.50 | 1.05% | 9,458 |
| Dec 10, 2025 | 281.00 | 286.50 | 280.00 | 284.50 | 284.50 | 1.25% | 6,016 |
| Dec 9, 2025 | 289.50 | 290.50 | 281.00 | 281.00 | 281.00 | -2.77% | 6,508 |
| Dec 8, 2025 | 292.00 | 293.00 | 288.00 | 289.00 | 289.00 | -0.69% | 50,546 |
| Dec 5, 2025 | 291.50 | 294.00 | 289.00 | 291.00 | 291.00 | -0.17% | 28,257 |
| Dec 4, 2025 | 284.50 | 292.00 | 284.50 | 291.50 | 291.50 | 0.52% | 6,932 |
| Dec 3, 2025 | 290.00 | 293.00 | 288.50 | 290.00 | 290.00 | -1.02% | 9,907 |
| Dec 2, 2025 | 288.00 | 297.50 | 287.50 | 293.00 | 293.00 | 2.81% | 32,618 |
| Dec 1, 2025 | 281.00 | 287.00 | 278.00 | 285.00 | 285.00 | 1.06% | 18,324 |
| Nov 28, 2025 | 279.50 | 283.50 | 277.00 | 282.00 | 282.00 | 1.08% | 14,896 |
| Nov 27, 2025 | 275.00 | 279.00 | 273.50 | 279.00 | 279.00 | 1.09% | 8,833 |
| Nov 26, 2025 | 278.50 | 280.00 | 274.50 | 276.00 | 276.00 | -0.18% | 10,487 |
| Nov 25, 2025 | 274.00 | 277.00 | 270.00 | 276.50 | 276.50 | 0.18% | 7,055 |
| Nov 24, 2025 | 273.50 | 280.50 | 272.00 | 276.00 | 276.00 | 0.91% | 14,259 |
| Nov 21, 2025 | 265.50 | 273.50 | 264.00 | 273.50 | 273.50 | 1.67% | 10,947 |
| Nov 20, 2025 | 266.50 | 271.00 | 266.00 | 269.00 | 269.00 | 1.13% | 11,274 |
| Nov 19, 2025 | 265.50 | 269.50 | 265.00 | 266.00 | 266.00 | 0.38% | 10,305 |
| Nov 18, 2025 | 272.50 | 272.50 | 260.00 | 265.00 | 265.00 | -2.03% | 29,730 |
| Nov 17, 2025 | 272.00 | 274.00 | 269.50 | 270.50 | 270.50 | -0.55% | 15,501 |
| Nov 14, 2025 | 276.00 | 276.00 | 271.00 | 272.00 | 272.00 | -2.33% | 10,440 |
| Nov 13, 2025 | 282.00 | 283.00 | 278.00 | 278.50 | 278.50 | -0.54% | 8,037 |
| Nov 12, 2025 | 276.50 | 284.50 | 276.50 | 280.00 | 280.00 | - | 8,975 |
| Nov 11, 2025 | 275.00 | 281.50 | 275.00 | 280.00 | 280.00 | 1.63% | 9,629 |
| Nov 10, 2025 | 274.50 | 280.00 | 274.50 | 275.50 | 275.50 | 0.36% | 7,177 |
| Nov 7, 2025 | 274.00 | 277.00 | 272.00 | 274.50 | 274.50 | 0.73% | 6,691 |
| Nov 6, 2025 | 280.50 | 283.00 | 272.50 | 272.50 | 272.50 | -3.37% | 10,811 |
| Nov 5, 2025 | 283.00 | 286.00 | 278.50 | 282.00 | 282.00 | -0.18% | 7,951 |
| Nov 4, 2025 | 292.50 | 292.50 | 280.50 | 282.50 | 282.50 | -2.75% | 9,851 |
| Nov 3, 2025 | 294.50 | 295.00 | 290.00 | 290.50 | 290.50 | -0.51% | 8,085 |
| Oct 31, 2025 | 294.00 | 297.00 | 291.00 | 292.00 | 292.00 | -0.51% | 8,952 |
| Oct 30, 2025 | 292.50 | 298.00 | 287.50 | 293.50 | 293.50 | 1.38% | 19,323 |
| Oct 29, 2025 | 285.50 | 291.00 | 284.50 | 289.50 | 289.50 | 1.40% | 8,573 |
| Oct 28, 2025 | 283.50 | 288.50 | 281.50 | 285.50 | 285.50 | 0.71% | 10,415 |
| Oct 27, 2025 | 286.00 | 287.50 | 282.50 | 283.50 | 283.50 | -0.87% | 10,368 |
| Oct 24, 2025 | 279.50 | 286.50 | 278.50 | 286.00 | 286.00 | 2.14% | 18,940 |
| Oct 23, 2025 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 2.19% | 17,495 |
| Oct 22, 2025 | 275.50 | 276.50 | 273.50 | 274.00 | 274.00 | -0.36% | 5,553 |
| Oct 21, 2025 | 275.00 | 276.00 | 273.50 | 275.00 | 275.00 | - | 6,002 |
| Oct 20, 2025 | 275.50 | 276.50 | 273.50 | 275.00 | 275.00 | 0.92% | 5,599 |
| Oct 17, 2025 | 272.50 | 274.00 | 267.00 | 272.50 | 272.50 | -0.18% | 6,392 |
| Oct 16, 2025 | 271.00 | 274.00 | 268.50 | 273.00 | 273.00 | 0.92% | 10,721 |
| Oct 15, 2025 | 268.00 | 272.50 | 268.00 | 270.50 | 270.50 | 0.93% | 8,673 |
| Oct 14, 2025 | 269.50 | 270.00 | 264.50 | 268.00 | 268.00 | -0.92% | 14,090 |
| Oct 13, 2025 | 271.00 | 272.50 | 268.50 | 270.50 | 270.50 | -0.18% | 18,313 |