Singapore markets closed

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
78.40-0.10 (-0.13%)
At close: 04:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
25 May 202278.5079.5077.6078.4078.4071,700
24 May 202278.5079.7077.7078.5078.50131,897
23 May 202276.8078.7076.8078.0078.00132,848
20 May 202276.8076.8075.8076.2076.2099,040
19 May 202276.3076.3074.7075.5075.50136,029
18 May 202277.0077.9076.8077.2077.20149,313
17 May 202275.5077.0075.2076.5076.50146,066
16 May 202274.3075.3073.3075.0075.00135,785
12 May 202276.5076.5072.4073.8073.80113,244
11 May 202274.4075.0073.0074.4074.40155,913
10 May 202274.0075.7072.0074.1074.10416,226
09 May 202277.5077.7073.3073.4073.40399,476
06 May 202283.5083.6078.1078.7078.70362,433
05 May 202291.3091.5082.3082.7082.70341,289
04 May 202292.0092.5089.9089.9089.9098,938
03 May 202291.0093.0090.2092.9092.90138,363
02 May 202290.9091.5087.0089.2089.20110,954
29 Apr 202292.5092.5089.8090.2090.2061,525
28 Apr 202290.3092.2089.9091.0091.0070,846
27 Apr 202293.5093.5089.4090.0090.0099,735
26 Apr 202292.4096.3091.9093.7093.70170,674
25 Apr 202292.2092.2090.0090.1090.1078,645
22 Apr 202292.6093.1092.1092.7092.7047,007
21 Apr 202294.0094.0092.2092.6092.60134,903
20 Apr 202289.3093.9089.1093.7093.70154,200
19 Apr 202288.0089.0086.8088.2088.2078,781
13 Apr 202287.5088.1086.7087.0087.0082,141
12 Apr 202288.4088.8086.2087.4087.40104,033
11 Apr 202290.4090.9088.2088.8088.80125,521
08 Apr 202289.3091.0089.3090.4090.4070,247
07 Apr 202289.6090.5089.1089.1089.10104,025
06 Apr 202290.2090.8089.1089.6089.60107,945
05 Apr 202290.3091.6090.2090.8090.8074,156
04 Apr 202290.0090.7089.3090.1090.1047,131
01 Apr 202289.3090.4088.9090.1090.1079,424
31 Mar 202290.0090.6088.6088.9088.9080,556
30 Mar 202289.8090.4089.1090.0090.0051,519
29 Mar 202289.0090.7088.7090.4090.4065,348
28 Mar 202287.4090.6087.4090.0090.0088,109
25 Mar 202288.2089.2086.9087.3087.3057,692
24 Mar 202293.5093.5088.8089.1089.10136,309
24 Mar 20222.5 Dividend
23 Mar 202294.0094.2092.6093.9091.40132,571
22 Mar 202292.1095.1091.7094.0091.50112,940
21 Mar 202290.9091.9089.8091.9089.45107,651
18 Mar 202290.5090.5088.8090.5088.09144,586
17 Mar 202289.2090.6088.4089.2086.83125,482
16 Mar 202286.0088.6085.7088.1085.75107,494
15 Mar 202284.0085.1083.1084.2081.9691,478
14 Mar 202285.0086.3084.0084.3082.06316,321
11 Mar 202280.6085.3080.6084.2081.96192,972
10 Mar 202282.0082.5079.8080.6078.4594,081
09 Mar 202277.4081.5077.4081.3079.14203,251
08 Mar 202277.0081.1076.4078.2076.12168,277
07 Mar 202276.4079.8073.9078.4076.31259,968
04 Mar 202282.9082.9079.1079.7077.58142,046
03 Mar 202281.7083.7081.2082.6080.40125,398
02 Mar 202283.3083.3080.5080.6078.45198,442
01 Mar 202285.8087.9083.5083.6081.37115,202
28 Feb 202285.3087.7084.5087.7085.37185,988
25 Feb 202283.5088.2083.3087.8085.46260,951
24 Feb 202285.0086.0082.8083.5081.28291,137
23 Feb 202288.0089.9087.7087.8085.4680,576
22 Feb 202286.2089.3085.1088.6086.24133,437
21 Feb 202290.9091.6087.1088.4086.05135,296
18 Feb 202291.0092.1089.8090.8088.38142,484
17 Feb 202292.9092.9090.4090.7088.29126,914
16 Feb 202294.2094.2091.7092.5090.0494,524
15 Feb 202292.0093.9091.7093.7091.21147,177
14 Feb 202296.4096.4090.4091.5089.06394,885
11 Feb 202295.0096.5093.5096.1093.54204,895
10 Feb 2022100.00101.6092.6094.8092.28671,146
09 Feb 202299.00101.4099.00101.4098.70218,754
08 Feb 202299.40100.4098.7099.7097.05119,833
07 Feb 202296.9099.3096.3099.3096.6668,646
04 Feb 202297.5098.4096.0097.2094.6192,610
03 Feb 202299.0099.0097.0097.9095.2986,965
02 Feb 202297.0099.3096.8099.3096.6690,085
01 Feb 202296.0096.7095.4096.5093.93104,752
31 Jan 202293.9096.0093.9095.0092.47145,347
28 Jan 202296.9096.9093.1093.7091.2190,307
27 Jan 202294.0096.1093.4095.7093.1583,522
26 Jan 202293.9095.7093.7094.8092.2883,076
25 Jan 202289.7093.6089.7093.2090.72223,343
24 Jan 202293.3093.3088.2089.3086.92165,382
21 Jan 202294.4094.9092.6093.3090.8272,418
20 Jan 202296.2096.3094.5095.1092.57156,972
19 Jan 202296.1097.0095.1096.8094.2276,033
18 Jan 202297.4097.7095.4096.6094.03108,072
17 Jan 2022100.00100.8097.0097.2094.61193,112
14 Jan 2022102.00102.0099.2099.9097.24337,669
13 Jan 202298.10106.2098.10103.00100.26722,926
12 Jan 202290.9097.0090.9097.0094.42307,966
11 Jan 202290.2090.7088.9090.1087.7075,591
10 Jan 202291.9092.0089.9090.2087.8092,176
07 Jan 202291.0091.7090.2091.2088.77151,009
06 Jan 202291.5091.5089.5090.7088.2994,915
05 Jan 202289.0092.2088.8091.9089.45269,336
04 Jan 202286.9089.0085.9088.7086.34188,072
03 Jan 202283.9086.6083.9086.6084.29110,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...