SP Group A/S (CPH:SPG)
Denmark
· Delayed Price · Currency is DKK 291.00
-0.50 (-0.17%)
Dec 5, 2025, 4:59 PM CET
SP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 291.50 | 294.00 | 291.00 | 293.00 | - | 0.51% | 155 |
| 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 |
| Oct 10, 2025 | 280.00 | 280.00 | 270.00 | 271.00 | 271.00 | -2.52% | 25,368 |
| Oct 9, 2025 | 280.00 | 282.00 | 275.50 | 278.00 | 278.00 | - | 28,096 |
| Oct 8, 2025 | 279.00 | 279.00 | 274.50 | 278.00 | 278.00 | - | 18,092 |
| Oct 7, 2025 | 281.50 | 282.50 | 277.50 | 278.00 | 278.00 | -1.07% | 8,444 |
| Oct 6, 2025 | 284.00 | 284.00 | 278.50 | 281.00 | 281.00 | 0.18% | 9,769 |
| Oct 3, 2025 | 279.50 | 284.00 | 277.50 | 280.50 | 280.50 | 1.26% | 20,439 |
| Oct 2, 2025 | 276.00 | 281.50 | 275.50 | 277.00 | 277.00 | 1.28% | 12,615 |
| Oct 1, 2025 | 266.00 | 274.50 | 266.00 | 273.50 | 273.50 | 1.67% | 6,895 |
| Sep 30, 2025 | 270.50 | 272.00 | 267.50 | 269.00 | 269.00 | -0.74% | 11,152 |
| Sep 29, 2025 | 271.00 | 275.00 | 270.00 | 271.00 | 271.00 | 0.18% | 8,654 |
| Sep 26, 2025 | 275.00 | 277.50 | 269.00 | 270.50 | 270.50 | -1.99% | 11,565 |
| Sep 25, 2025 | 278.50 | 279.00 | 273.00 | 276.00 | 276.00 | -1.43% | 23,461 |
| Sep 24, 2025 | 283.50 | 283.50 | 279.50 | 280.00 | 280.00 | -1.06% | 6,008 |
| Sep 23, 2025 | 278.00 | 284.00 | 277.50 | 283.00 | 283.00 | 1.98% | 9,735 |
| Sep 22, 2025 | 280.50 | 281.00 | 277.50 | 277.50 | 277.50 | -1.07% | 23,089 |
| Sep 19, 2025 | 282.00 | 284.50 | 279.00 | 280.50 | 280.50 | -0.36% | 19,464 |
| Sep 18, 2025 | 278.00 | 282.50 | 278.00 | 281.50 | 281.50 | 1.08% | 11,548 |
| Sep 17, 2025 | 280.50 | 283.00 | 278.50 | 278.50 | 278.50 | -0.54% | 9,820 |
| Sep 16, 2025 | 283.50 | 284.50 | 279.00 | 280.00 | 280.00 | -1.23% | 9,796 |
| Sep 15, 2025 | 281.50 | 287.50 | 280.50 | 283.50 | 283.50 | 1.25% | 14,320 |
| Sep 12, 2025 | 283.00 | 283.00 | 278.50 | 280.00 | 280.00 | -0.18% | 10,424 |
| Sep 11, 2025 | 279.50 | 281.50 | 276.00 | 280.50 | 280.50 | 0.18% | 13,236 |
| Sep 10, 2025 | 284.00 | 284.00 | 278.00 | 280.00 | 280.00 | 0.18% | 40,773 |
| Sep 9, 2025 | 288.00 | 288.00 | 279.00 | 279.50 | 279.50 | -0.71% | 8,012 |
| Sep 8, 2025 | 289.00 | 290.50 | 281.50 | 281.50 | 281.50 | -1.75% | 12,538 |
| Sep 5, 2025 | 286.50 | 292.50 | 286.00 | 286.50 | 286.50 | 0.17% | 15,922 |
| Sep 4, 2025 | 283.50 | 288.50 | 280.50 | 286.00 | 286.00 | 1.06% | 28,416 |
| Sep 3, 2025 | 283.50 | 288.50 | 279.50 | 283.00 | 283.00 | 1.62% | 19,995 |
| Sep 2, 2025 | 280.00 | 281.50 | 277.00 | 278.50 | 278.50 | -0.54% | 22,395 |
| Sep 1, 2025 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 2.75% | 32,563 |
| Aug 29, 2025 | 271.00 | 275.50 | 267.00 | 272.50 | 272.50 | - | 18,034 |
| Aug 28, 2025 | 269.50 | 277.50 | 269.00 | 272.50 | 272.50 | 1.30% | 73,209 |
| Aug 27, 2025 | 277.50 | 277.50 | 268.50 | 269.00 | 269.00 | -2.54% | 19,686 |
| Aug 26, 2025 | 268.00 | 278.50 | 264.50 | 276.00 | 276.00 | 3.37% | 16,109 |
| Aug 25, 2025 | 271.50 | 274.00 | 266.00 | 267.00 | 267.00 | -1.48% | 25,935 |
| Aug 22, 2025 | 265.50 | 272.50 | 262.00 | 271.00 | 271.00 | 2.26% | 31,576 |
| Aug 21, 2025 | 269.50 | 272.00 | 264.50 | 265.00 | 265.00 | -1.67% | 43,638 |
| Aug 20, 2025 | 270.00 | 273.00 | 266.00 | 269.50 | 269.50 | -1.46% | 14,682 |
| Aug 19, 2025 | 264.50 | 278.50 | 254.50 | 273.50 | 273.50 | 3.40% | 31,242 |
| Aug 18, 2025 | 268.50 | 271.00 | 263.50 | 264.50 | 264.50 | -2.22% | 13,066 |
| Aug 15, 2025 | 272.00 | 275.00 | 270.50 | 270.50 | 270.50 | - | 21,621 |
| Aug 14, 2025 | 266.50 | 271.00 | 266.50 | 270.50 | 270.50 | 0.93% | 8,101 |
| Aug 13, 2025 | 271.00 | 274.50 | 268.00 | 268.00 | 268.00 | -1.11% | 63,675 |
| Aug 12, 2025 | 264.00 | 271.50 | 264.00 | 271.00 | 271.00 | 2.07% | 5,752 |
| Aug 11, 2025 | 270.50 | 271.00 | 264.50 | 265.50 | 265.50 | -1.85% | 8,081 |
| Aug 8, 2025 | 276.00 | 276.00 | 269.00 | 270.50 | 270.50 | -1.10% | 9,302 |
| Aug 7, 2025 | 268.50 | 274.50 | 264.50 | 273.50 | 273.50 | 3.21% | 11,859 |
| Aug 6, 2025 | 269.00 | 272.50 | 259.50 | 265.00 | 265.00 | -1.49% | 22,293 |
| Aug 5, 2025 | 265.50 | 269.50 | 265.00 | 269.00 | 269.00 | 1.51% | 12,096 |
| Aug 4, 2025 | 265.00 | 271.00 | 264.50 | 265.00 | 265.00 | 0.38% | 13,440 |
| Aug 1, 2025 | 266.00 | 268.50 | 262.00 | 264.00 | 264.00 | -1.31% | 13,227 |
| Jul 31, 2025 | 270.50 | 272.50 | 267.50 | 267.50 | 267.50 | -1.65% | 14,801 |
| Jul 30, 2025 | 274.50 | 275.00 | 270.00 | 272.00 | 272.00 | -1.09% | 9,429 |
| Jul 29, 2025 | 286.50 | 287.00 | 274.00 | 275.00 | 275.00 | -2.14% | 27,575 |
| Jul 28, 2025 | 308.50 | 308.50 | 281.00 | 281.00 | 281.00 | -8.02% | 67,134 |
| Jul 25, 2025 | 306.00 | 309.50 | 303.50 | 305.50 | 305.50 | -0.16% | 6,328 |
| Jul 24, 2025 | 301.50 | 307.50 | 301.50 | 306.00 | 306.00 | 1.49% | 7,701 |
| Jul 23, 2025 | 299.00 | 303.00 | 298.00 | 301.50 | 301.50 | 1.69% | 10,401 |
| Jul 22, 2025 | 298.00 | 298.50 | 295.50 | 296.50 | 296.50 | -0.17% | 9,743 |
| Jul 21, 2025 | 292.00 | 299.50 | 291.00 | 297.00 | 297.00 | 1.89% | 9,728 |