Singapore markets closed

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
104.00-0.10 (-0.10%)
At close: 04:59PM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023104.00104.20102.70104.00104.0094,013
30 Nov 2023104.00104.50103.00104.10104.10141,539
29 Nov 2023104.00105.40103.60103.70103.7099,962
28 Nov 2023103.80104.00102.60104.00104.0084,317
27 Nov 2023104.20104.50103.40103.40103.4034,844
24 Nov 2023103.40104.40103.40104.30104.3035,716
23 Nov 2023102.80103.90102.60103.90103.9038,086
22 Nov 2023103.00104.00102.60102.80102.8063,548
21 Nov 2023104.60105.20103.30103.60103.6093,484
20 Nov 2023104.60105.50104.00104.60104.6054,759
17 Nov 2023103.40104.70103.40104.60104.6068,526
16 Nov 2023105.30105.30103.50103.50103.5053,656
15 Nov 2023104.80105.90104.40105.40105.40104,730
14 Nov 2023103.80104.90102.60104.80104.8091,200
13 Nov 2023103.80104.70103.30103.80103.8046,520
10 Nov 2023104.50105.40103.10103.10103.1064,907
09 Nov 2023104.30104.80102.90104.50104.5081,235
08 Nov 2023103.20104.40102.20104.30104.30147,442
07 Nov 2023105.70106.70103.40103.40103.40105,090
06 Nov 2023103.00106.80103.00105.70105.70244,281
03 Nov 2023101.80103.00101.20102.50102.50134,013
02 Nov 2023105.20105.90100.30101.60101.60279,322
01 Nov 2023108.60110.70103.10104.90104.90145,519
31 Oct 2023106.60108.10106.40106.80106.80109,254
30 Oct 2023105.00106.30104.20105.70105.70128,811
27 Oct 2023102.20105.20102.20103.40103.4095,133
26 Oct 2023101.00102.30100.10101.60101.60166,670
25 Oct 2023105.40105.90101.10101.60101.60138,481
24 Oct 2023107.90107.90103.50105.20105.20131,625
23 Oct 2023108.20109.40107.00107.10107.1092,274
20 Oct 2023110.20110.20107.60108.20108.2078,307
19 Oct 2023110.50111.00109.40110.30110.3090,610
18 Oct 2023110.20111.50110.20111.10111.1079,029
17 Oct 2023110.90111.10110.00110.80110.8069,436
16 Oct 2023111.30112.20110.30111.00111.0096,553
13 Oct 2023115.60115.90110.20111.80111.80217,922
12 Oct 2023115.50116.80115.10116.00116.00185,557
11 Oct 2023110.20115.80110.20115.50115.50152,591
10 Oct 2023108.40112.30108.40111.90111.90215,932
09 Oct 2023109.10110.40107.50107.80107.8097,677
06 Oct 2023106.70110.20106.70108.60108.60112,232
05 Oct 2023105.50106.80105.40106.70106.7063,340
04 Oct 2023106.00106.10103.80104.60104.60101,103
03 Oct 2023106.30107.20104.80106.00106.00132,524
02 Oct 2023109.70111.40106.10106.30106.3088,989
29 Sept 2023108.60110.60108.60109.40109.4077,959
28 Sept 2023107.90109.50107.90108.60108.60103,354
27 Sept 2023108.80109.90107.90107.90107.9056,386
26 Sept 2023108.30110.50108.30109.10109.1066,596
25 Sept 2023109.00111.30108.30108.70108.70116,245
22 Sept 2023105.70110.30105.70109.80109.80144,060
21 Sept 2023106.80108.20105.60105.60105.6098,481
20 Sept 2023104.90107.00104.40106.10106.10144,242
19 Sept 2023103.10105.10103.10104.90104.9048,479
18 Sept 2023103.20104.00103.10103.10103.1088,858
15 Sept 2023104.40105.30103.10103.10103.10117,885
14 Sept 2023102.00104.30102.00103.60103.60243,059
13 Sept 2023103.00103.60102.20102.50102.50178,327
12 Sept 2023103.00103.90102.80103.00103.0074,174
11 Sept 2023102.90104.10102.80103.00103.0072,769
08 Sept 2023103.00103.30101.90102.90102.9051,937
07 Sept 2023103.80104.70103.00103.00103.0097,591
06 Sept 2023105.10105.90104.00104.00104.0053,112
05 Sept 2023105.20107.20104.60106.70106.7073,543
04 Sept 2023105.40106.70104.90105.20105.2046,513
01 Sept 2023103.90105.60103.90105.00105.0062,073
31 Aug 2023105.30105.80103.90103.90103.90122,868
30 Aug 2023106.90107.20104.70104.70104.7048,123
29 Aug 2023106.10107.30106.10106.90106.9048,815
28 Aug 2023105.40106.40104.40106.10106.1062,370
25 Aug 2023106.50106.60104.70105.40105.4061,418
24 Aug 2023103.00105.40103.00104.50104.5089,681
23 Aug 2023106.00107.00101.60103.00103.00170,507
22 Aug 2023106.00107.00105.70105.80105.8048,135
21 Aug 2023104.90106.70104.50106.00106.0058,455
18 Aug 2023107.00107.00104.40105.00105.0080,126
17 Aug 2023106.90107.70105.50107.00107.0079,945
16 Aug 2023106.70107.10105.70107.00107.0064,471
15 Aug 2023110.00110.00106.70106.70106.7063,930
14 Aug 2023109.80110.90108.70110.00110.0059,574
11 Aug 2023112.30113.00110.70111.40111.4069,545
10 Aug 2023112.10113.10111.70112.30112.3079,060
09 Aug 2023110.00112.20110.00112.10112.1059,472
08 Aug 2023110.00110.30107.50109.60109.6072,740
07 Aug 2023110.90111.80109.30111.60111.6041,420
04 Aug 2023108.50111.80108.50111.30111.3072,347
03 Aug 2023108.30109.30108.30108.70108.7043,410
02 Aug 2023109.80109.80108.20108.30108.3058,179
01 Aug 2023107.80109.80107.30109.50109.5087,429
31 Jul 2023107.20108.30106.70107.80107.8059,027
28 Jul 2023107.90108.30106.90107.30107.3054,040
27 Jul 2023107.10108.10106.90108.00108.0068,513
26 Jul 2023108.00109.10106.90107.10107.1084,933
25 Jul 2023107.00108.90106.60108.60108.6084,578
24 Jul 2023104.20107.00103.60106.70106.70109,679
21 Jul 2023103.80104.80103.50104.00104.0048,557
20 Jul 2023103.50104.60103.50103.90103.9060,297
19 Jul 2023104.10105.30103.70103.70103.7081,029
18 Jul 2023104.00104.60103.70104.10104.1048,914
17 Jul 2023104.10105.20103.70104.00104.0051,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...