Singapore markets open in 3 hours 57 minutes

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
133.20-1.80 (-1.33%)
At close: 04:59PM CEST
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024132.20133.80131.80133.20133.2040,626
12 Jul 2024135.00135.40134.00135.00135.0030,579
11 Jul 2024134.60135.40134.00135.20135.2032,582
10 Jul 2024133.00135.20133.00134.80134.8033,014
09 Jul 2024134.00134.80132.00133.20133.2068,826
08 Jul 2024134.00134.80133.60134.20134.2035,842
05 Jul 2024136.40137.20133.80134.40134.4042,163
04 Jul 2024135.80136.80135.20136.40136.4058,227
03 Jul 2024135.00136.20133.60134.40134.4054,250
02 Jul 2024136.40136.80133.60134.80134.8044,828
01 Jul 2024135.80137.20134.60137.00137.0065,893
28 Jun 2024133.20135.20133.20134.00134.0072,549
27 Jun 2024134.20134.20132.00133.40133.4053,904
26 Jun 2024134.40136.80132.80133.40133.4070,855
25 Jun 2024137.60137.60135.60136.20136.2037,193
24 Jun 2024135.00137.60133.80137.60137.60105,886
21 Jun 2024135.00136.00133.20135.60135.60170,599
20 Jun 2024134.80137.60134.00135.20135.20120,729
19 Jun 2024129.00138.20129.00134.80134.80540,035
18 Jun 2024127.00129.00126.80127.60127.6073,034
17 Jun 2024123.20131.00123.20127.60127.60458,741
14 Jun 2024124.20125.00122.00123.20123.2079,997
13 Jun 2024126.40127.20124.20124.20124.2058,839
12 Jun 2024122.20127.00122.00126.60126.6085,192
11 Jun 2024123.00124.00121.60122.20122.2064,107
10 Jun 2024123.80124.00122.80123.00123.0050,849
07 Jun 2024123.20125.60123.20124.00124.00108,266
06 Jun 2024123.40123.80120.20123.20123.20107,609
04 Jun 2024127.60128.40122.60122.60122.60131,088
03 Jun 2024127.20128.20126.80127.20127.2082,720
31 May 2024127.20128.20126.60127.20127.2097,767
30 May 2024123.80127.00123.80126.60126.60107,301
29 May 2024125.00125.40123.80124.60124.6064,884
28 May 2024124.40126.00124.00124.40124.4079,936
27 May 2024124.40124.40122.40124.00124.0067,284
24 May 2024124.80125.20124.00124.60124.6050,319
23 May 2024124.20125.60124.20125.00125.0059,782
22 May 2024124.00124.80123.40124.80124.8062,702
21 May 2024125.00125.00123.60124.00124.0049,957
17 May 2024123.80125.20123.60125.00125.00136,852
16 May 2024123.40124.60122.80124.20124.2053,704
15 May 2024125.00125.40123.00123.40123.4069,870
14 May 2024125.00126.00124.00124.60124.6086,364
13 May 2024124.00125.20123.80125.00125.00105,920
08 May 2024125.60126.00123.00123.40123.4057,423
07 May 2024126.80126.80125.00125.60125.6084,633
06 May 2024122.80126.80122.80126.40126.40141,040
03 May 2024127.80128.00122.00122.80122.80242,201
02 May 2024125.00129.20125.00127.80127.80228,904
01 May 2024124.00124.80123.40124.20124.2059,131
30 Apr 2024123.80124.80123.20124.00124.00116,452
29 Apr 2024122.20124.60122.20123.80123.80114,609
26 Apr 2024121.20123.40120.80122.00122.00119,471
25 Apr 2024123.20124.20120.40121.00121.00100,287
24 Apr 2024126.60126.80122.20123.20123.20196,749
23 Apr 2024124.20127.00124.20127.00127.00144,402
22 Apr 2024123.00124.80122.20124.00124.00122,941
19 Apr 2024122.40123.00121.40122.40122.40203,311
18 Apr 2024121.80123.40121.60123.00123.00100,153
17 Apr 2024117.60122.20117.60121.40121.40128,439
16 Apr 2024118.20119.20117.20117.60117.60146,889
15 Apr 2024119.00119.80118.80119.60119.6073,034
12 Apr 2024118.80120.60118.80119.00119.00107,796
11 Apr 2024121.80122.40118.00118.00118.0080,597
10 Apr 2024120.80123.60120.80122.00122.0086,738
09 Apr 2024121.00122.60120.80121.00121.00129,302
08 Apr 2024119.40122.00118.80121.40121.40109,050
05 Apr 2024118.80119.40116.20119.40119.40129,614
04 Apr 2024118.20120.00118.20119.40119.40128,436
03 Apr 2024118.20119.60117.60118.20118.20149,807
02 Apr 2024115.20118.60115.20118.20118.20180,980
27 Mar 2024114.80116.20114.30115.20115.20106,519
26 Mar 2024113.80115.30113.80114.80114.80121,885
25 Mar 2024113.60114.60113.30113.80113.80125,202
22 Mar 2024112.50115.40112.50113.60113.60155,134
21 Mar 2024114.30114.50110.90112.10112.10238,822
20 Mar 2024116.00116.90112.80113.20113.20310,778
20 Mar 202410 Dividend
19 Mar 2024122.30125.20122.30124.50114.50155,162
18 Mar 2024124.70124.80120.40122.30112.48259,023
15 Mar 2024123.00125.10122.90124.80114.78218,214
14 Mar 2024124.00124.00122.50122.80112.94281,505
13 Mar 2024121.90124.20121.50123.90113.95169,446
12 Mar 2024120.60122.40120.10121.90112.1190,150
11 Mar 2024122.80122.80120.50121.00111.28148,315
08 Mar 2024120.10123.30120.00122.80112.94151,767
07 Mar 2024121.10122.70120.10120.10110.45153,113
06 Mar 2024123.00123.20120.70121.10111.37123,915
05 Mar 2024122.80122.80121.00121.80112.02149,321
04 Mar 2024121.80125.40121.80122.80112.94193,687
01 Mar 2024122.00123.50121.60121.80112.02185,240
29 Feb 2024120.80122.30120.70121.40111.65236,687
28 Feb 2024118.40121.50118.40120.80111.10191,120
27 Feb 2024117.90118.90116.60118.90109.35128,814
26 Feb 2024118.00119.00117.80118.10108.61125,518
23 Feb 2024119.10119.30117.90118.20108.7195,246
22 Feb 2024120.80121.70119.10119.10109.5391,339
21 Feb 2024122.10122.80118.80120.00110.36143,021
20 Feb 2024122.00122.90121.80122.40112.5796,933
19 Feb 2024122.10122.70121.40122.00112.2077,764
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...