Singapore markets closed

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
87.10-3.90 (-4.29%)
At close: 04:59PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202290.8091.1086.5087.1087.10173,729
22 Sept 202290.5092.3089.6091.0091.00141,094
21 Sept 202291.7092.6090.7090.9090.90159,238
20 Sept 202289.6092.1089.5091.7091.70181,682
19 Sept 202289.5089.5086.4088.7088.70122,378
16 Sept 202291.1092.0089.4089.6089.60132,532
15 Sept 202291.0092.7091.0092.2092.20126,406
14 Sept 202291.0092.1090.5091.4091.40349,722
13 Sept 202291.8092.9090.9091.7091.70279,497
12 Sept 202288.1091.1088.1091.1091.10265,637
09 Sept 202286.5088.5086.3088.1088.10274,051
08 Sept 202284.0086.5083.8086.2086.20179,248
07 Sept 202283.7083.9081.9083.9083.90128,640
06 Sept 202282.2084.6082.2083.8083.80175,511
05 Sept 202283.3083.8082.7082.9082.90115,021
02 Sept 202282.0085.1082.0085.0085.00319,497
01 Sept 202283.4083.7082.7082.9082.90126,606
31 Aug 202282.3084.3082.3083.9083.90362,708
30 Aug 202283.5084.9082.8083.4083.4089,801
29 Aug 202284.4084.9083.3083.6083.60237,874
26 Aug 202285.9086.7085.6085.8085.80130,680
25 Aug 202285.4086.5085.1086.3086.30112,908
24 Aug 202286.6087.0084.8085.3085.30103,319
23 Aug 202285.9086.7085.3086.6086.6090,875
22 Aug 202288.2088.7085.5085.7085.70119,081
19 Aug 202286.9089.1086.6088.3088.30193,292
18 Aug 202287.9089.0086.7086.7086.70212,029
17 Aug 202288.9090.2088.5088.8088.80176,302
16 Aug 202287.8089.4087.8088.3088.30136,129
15 Aug 202287.9088.8087.8087.9087.90103,441
12 Aug 202287.1088.4087.1087.8087.80109,499
11 Aug 202288.0088.6085.5087.0087.00243,651
10 Aug 202285.5088.0085.5087.9087.90110,007
09 Aug 202286.0087.3085.6086.5086.5087,512
08 Aug 202287.7087.8085.5086.9086.90117,704
05 Aug 202285.7087.3085.7086.7086.70165,545
04 Aug 202284.0086.2084.0086.0086.00207,865
03 Aug 202283.9084.1082.6084.1084.10122,061
02 Aug 202282.9083.0081.8082.8082.8091,009
01 Aug 202283.3084.1082.3082.4082.40139,302
29 Jul 202282.0083.5082.0083.2083.20106,135
28 Jul 202281.4082.6081.4082.3082.3090,353
27 Jul 202281.9082.9081.4081.4081.40150,976
26 Jul 202282.4082.7081.4082.7082.70137,954
25 Jul 202282.0082.8081.7082.0082.0082,389
22 Jul 202283.0083.0081.1082.0082.0092,699
21 Jul 202281.2082.7080.8082.4082.40117,259
20 Jul 202281.0082.6080.6081.2081.20183,395
19 Jul 202280.0082.2080.0081.2081.20141,696
18 Jul 202277.0080.8077.0080.7080.70163,289
15 Jul 202277.0079.2076.8078.9078.90161,438
14 Jul 202279.2079.7077.8077.8077.80200,918
13 Jul 202278.7079.1077.6078.7078.70169,557
12 Jul 202275.8078.5075.6078.1078.10170,256
11 Jul 202275.5077.7075.1077.5077.50137,838
08 Jul 202276.1077.7075.9077.5077.5097,131
07 Jul 202274.0076.3074.0076.1076.10128,803
06 Jul 202273.2074.6073.2074.0074.00110,867
05 Jul 202274.7075.9073.0073.4073.40317,955
04 Jul 202275.0075.7074.5074.7074.70105,511
01 Jul 202274.1075.0073.2074.4074.40238,712
30 Jun 202273.4075.7073.4075.1075.10312,404
29 Jun 202277.0077.2076.0076.4076.40151,659
28 Jun 202276.9078.1076.5077.1077.10186,125
27 Jun 202275.6077.4075.6077.0077.00145,139
24 Jun 202274.5076.1074.2075.8075.80120,402
23 Jun 202275.5075.6073.4074.5074.50193,603
22 Jun 202275.5075.9074.7075.7075.70159,133
21 Jun 202275.0078.3075.0076.6076.60152,277
20 Jun 202272.5075.6072.4075.0075.00285,451
17 Jun 202272.0073.4071.0072.1072.10261,484
16 Jun 202274.3074.4070.0070.3070.30175,255
15 Jun 202275.6075.6071.1074.3074.30446,264
15 Jun 20222.5 Dividend
14 Jun 202274.8075.8072.2073.0070.50150,485
13 Jun 202278.0078.0074.3074.8072.24137,493
10 Jun 202279.1079.7077.0077.3074.65186,785
09 Jun 202279.9081.1079.3079.8077.07110,573
08 Jun 202281.6082.0080.4080.4077.6596,870
07 Jun 202280.6082.2080.4081.6078.81111,953
03 Jun 202279.1081.2079.1080.6077.8485,820
02 Jun 202279.5079.8078.6079.0076.2994,784
01 Jun 202281.1081.1078.9079.6076.87141,375
31 May 202281.0081.4079.9080.1077.36181,302
30 May 202279.0081.0079.0080.9078.13103,918
25 May 202278.5079.5077.6078.4075.7271,700
24 May 202278.5079.7077.7078.5075.81131,897
23 May 202276.8078.7076.8078.0075.33132,848
20 May 202276.8076.8075.8076.2073.5999,040
19 May 202276.3076.3074.7075.5072.91136,029
18 May 202277.0077.9076.8077.2074.56149,313
17 May 202275.5077.0075.2076.5073.88146,066
16 May 202274.3075.3073.3075.0072.43135,785
12 May 202276.5076.5072.4073.8071.27113,244
11 May 202274.4075.0073.0074.4071.85155,913
10 May 202274.0075.7072.0074.1071.56416,226
09 May 202277.5077.7073.3073.4070.89399,476
06 May 202283.5083.6078.1078.7076.00362,433
05 May 202291.3091.5082.3082.7079.87341,289
04 May 202292.0092.5089.9089.9086.8298,938
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...