SPNO.CO - Spar Nord Bank A/S
Copenhagen - Copenhagen Real-time price. Currency in DKK
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 103.10 | 104.30 | 103.10 | 103.40 | 103.40 | 125,013 |
| 26 May 2023 | 102.10 | 103.30 | 102.10 | 102.80 | 102.80 | 79,919 |
| 25 May 2023 | 101.50 | 102.90 | 101.00 | 102.50 | 102.50 | 61,239 |
| 24 May 2023 | 103.50 | 103.50 | 101.60 | 102.10 | 102.10 | 104,677 |
| 23 May 2023 | 102.90 | 104.50 | 102.80 | 103.80 | 103.80 | 75,578 |
| 22 May 2023 | 103.30 | 104.00 | 102.70 | 103.10 | 103.10 | 130,969 |
| 17 May 2023 | 101.60 | 103.20 | 101.60 | 102.70 | 102.70 | 91,040 |
| 16 May 2023 | 101.40 | 103.50 | 100.80 | 101.60 | 101.60 | 134,476 |
| 15 May 2023 | 100.80 | 101.90 | 100.00 | 101.90 | 101.90 | 164,029 |
| 12 May 2023 | 100.70 | 101.40 | 100.50 | 100.80 | 100.80 | 141,038 |
| 11 May 2023 | 100.50 | 101.60 | 99.30 | 100.00 | 100.00 | 170,459 |
| 10 May 2023 | 101.50 | 102.20 | 100.30 | 100.50 | 100.50 | 91,224 |
| 09 May 2023 | 103.10 | 103.10 | 100.20 | 101.20 | 101.20 | 150,229 |
| 08 May 2023 | 103.30 | 104.60 | 103.30 | 104.00 | 104.00 | 160,535 |
| 04 May 2023 | 103.10 | 103.80 | 101.10 | 101.40 | 101.40 | 188,419 |
| 03 May 2023 | 109.90 | 109.90 | 101.40 | 104.00 | 104.00 | 261,155 |
| 02 May 2023 | 113.90 | 113.90 | 107.90 | 108.10 | 108.10 | 168,660 |
| 01 May 2023 | 109.90 | 113.70 | 109.90 | 113.50 | 113.50 | 53,593 |
| 28 Apr 2023 | 112.70 | 113.20 | 108.60 | 109.70 | 109.70 | 151,045 |
| 27 Apr 2023 | 112.00 | 114.00 | 112.00 | 112.30 | 112.30 | 82,635 |
| 26 Apr 2023 | 112.30 | 112.30 | 110.00 | 111.90 | 111.90 | 89,279 |
| 25 Apr 2023 | 114.40 | 114.70 | 111.40 | 112.30 | 112.30 | 96,543 |
| 24 Apr 2023 | 113.80 | 115.50 | 112.50 | 115.00 | 115.00 | 111,065 |
| 21 Apr 2023 | 114.50 | 114.50 | 112.70 | 113.50 | 113.50 | 57,683 |
| 20 Apr 2023 | 116.80 | 117.10 | 114.20 | 114.60 | 114.60 | 68,266 |
| 19 Apr 2023 | 115.20 | 116.80 | 113.30 | 116.80 | 116.80 | 87,256 |
| 18 Apr 2023 | 116.10 | 116.10 | 115.00 | 115.30 | 115.30 | 80,323 |
| 17 Apr 2023 | 117.20 | 117.50 | 114.30 | 115.00 | 115.00 | 88,557 |
| 14 Apr 2023 | 114.10 | 117.20 | 113.90 | 117.10 | 117.10 | 144,812 |
| 13 Apr 2023 | 111.80 | 113.20 | 111.60 | 112.20 | 112.20 | 108,871 |
| 12 Apr 2023 | 111.50 | 112.30 | 109.70 | 111.70 | 111.70 | 160,521 |
| 11 Apr 2023 | 109.40 | 111.80 | 108.70 | 111.80 | 111.80 | 100,183 |
| 05 Apr 2023 | 109.00 | 109.00 | 106.90 | 107.80 | 107.80 | 104,588 |
| 04 Apr 2023 | 109.50 | 109.90 | 107.70 | 107.90 | 107.90 | 97,684 |
| 03 Apr 2023 | 108.20 | 109.30 | 107.60 | 108.50 | 108.50 | 87,804 |
| 31 Mar 2023 | 111.80 | 112.20 | 108.20 | 108.20 | 108.20 | 117,468 |
| 30 Mar 2023 | 109.00 | 111.60 | 108.40 | 111.60 | 111.60 | 114,060 |
| 29 Mar 2023 | 106.60 | 108.80 | 106.40 | 108.00 | 108.00 | 121,081 |
| 28 Mar 2023 | 107.40 | 108.60 | 105.40 | 106.20 | 106.20 | 172,232 |
| 27 Mar 2023 | 107.40 | 108.80 | 105.20 | 106.40 | 106.40 | 137,190 |
| 24 Mar 2023 | 107.40 | 107.40 | 102.60 | 104.60 | 104.60 | 229,626 |
| 23 Mar 2023 | 108.40 | 108.40 | 106.20 | 107.40 | 107.40 | 183,592 |
| 23 Mar 2023 | 4.5 Dividend | |||||
| 22 Mar 2023 | 114.20 | 115.00 | 111.20 | 113.20 | 108.70 | 165,349 |
| 21 Mar 2023 | 112.20 | 115.40 | 112.00 | 114.20 | 109.66 | 183,466 |
| 20 Mar 2023 | 106.20 | 111.20 | 101.60 | 110.80 | 106.40 | 217,830 |
| 17 Mar 2023 | 110.00 | 112.20 | 107.20 | 108.20 | 103.90 | 237,590 |
| 16 Mar 2023 | 113.80 | 114.20 | 107.80 | 110.20 | 105.82 | 301,981 |
| 15 Mar 2023 | 120.00 | 121.00 | 110.40 | 111.80 | 107.36 | 263,166 |
| 14 Mar 2023 | 114.00 | 118.00 | 111.20 | 117.40 | 112.73 | 379,298 |
| 13 Mar 2023 | 122.40 | 123.40 | 112.80 | 113.60 | 109.08 | 398,408 |
| 10 Mar 2023 | 129.60 | 129.60 | 121.40 | 122.20 | 117.34 | 224,943 |
| 09 Mar 2023 | 130.80 | 133.00 | 130.00 | 130.00 | 124.83 | 98,708 |
| 08 Mar 2023 | 130.80 | 131.20 | 129.20 | 131.00 | 125.79 | 97,594 |
| 07 Mar 2023 | 129.60 | 131.00 | 129.20 | 130.60 | 125.41 | 102,085 |
| 06 Mar 2023 | 130.80 | 131.40 | 129.60 | 130.00 | 124.83 | 77,044 |
| 03 Mar 2023 | 130.80 | 130.80 | 129.40 | 130.40 | 125.22 | 78,908 |
| 02 Mar 2023 | 128.20 | 130.80 | 127.60 | 130.80 | 125.60 | 105,429 |
| 01 Mar 2023 | 130.20 | 130.80 | 128.00 | 128.20 | 123.10 | 155,980 |
| 28 Feb 2023 | 129.80 | 132.20 | 129.40 | 130.00 | 124.83 | 240,376 |
| 27 Feb 2023 | 128.80 | 132.40 | 128.80 | 130.00 | 124.83 | 146,813 |
| 24 Feb 2023 | 130.40 | 132.40 | 127.80 | 128.80 | 123.68 | 362,804 |
| 23 Feb 2023 | 123.60 | 130.60 | 123.40 | 130.40 | 125.22 | 285,776 |
| 22 Feb 2023 | 124.20 | 124.20 | 122.80 | 123.60 | 118.69 | 109,257 |
| 21 Feb 2023 | 123.40 | 125.00 | 123.20 | 124.40 | 119.45 | 140,250 |
| 20 Feb 2023 | 123.00 | 125.20 | 122.60 | 124.80 | 119.84 | 101,670 |
| 17 Feb 2023 | 121.80 | 124.00 | 120.40 | 123.00 | 118.11 | 140,458 |
| 16 Feb 2023 | 121.00 | 122.80 | 120.40 | 122.60 | 117.73 | 88,703 |
| 15 Feb 2023 | 119.60 | 121.20 | 118.80 | 120.40 | 115.61 | 65,084 |
| 14 Feb 2023 | 120.00 | 120.60 | 117.60 | 119.80 | 115.04 | 103,593 |
| 13 Feb 2023 | 118.40 | 119.80 | 118.00 | 119.60 | 114.85 | 77,872 |
| 10 Feb 2023 | 118.60 | 118.60 | 115.20 | 118.40 | 113.69 | 185,518 |
| 09 Feb 2023 | 114.40 | 119.80 | 113.20 | 119.60 | 114.85 | 285,916 |
| 08 Feb 2023 | 108.80 | 114.40 | 108.80 | 114.20 | 109.66 | 150,705 |
| 07 Feb 2023 | 109.80 | 112.60 | 109.80 | 111.00 | 106.59 | 106,843 |
| 06 Feb 2023 | 109.80 | 110.20 | 108.20 | 109.60 | 105.24 | 99,671 |
| 03 Feb 2023 | 107.60 | 109.80 | 107.40 | 109.80 | 105.44 | 43,872 |
| 02 Feb 2023 | 109.20 | 111.00 | 107.40 | 107.60 | 103.32 | 157,876 |
| 01 Feb 2023 | 109.20 | 109.40 | 107.60 | 108.60 | 104.28 | 80,820 |
| 31 Jan 2023 | 108.40 | 110.40 | 107.80 | 108.80 | 104.47 | 88,194 |
| 30 Jan 2023 | 106.60 | 108.00 | 106.20 | 108.00 | 103.71 | 49,455 |
| 27 Jan 2023 | 106.20 | 107.80 | 106.20 | 107.20 | 102.94 | 77,348 |
| 26 Jan 2023 | 105.80 | 107.00 | 105.60 | 106.20 | 101.98 | 68,847 |
| 25 Jan 2023 | 107.00 | 107.20 | 105.00 | 105.80 | 101.59 | 68,945 |
| 24 Jan 2023 | 106.40 | 107.80 | 106.20 | 107.00 | 102.75 | 62,831 |
| 23 Jan 2023 | 107.80 | 108.00 | 105.40 | 106.60 | 102.36 | 76,175 |
| 20 Jan 2023 | 105.80 | 107.80 | 105.60 | 107.80 | 103.51 | 90,425 |
| 19 Jan 2023 | 105.00 | 106.00 | 104.60 | 105.40 | 101.21 | 75,403 |
| 18 Jan 2023 | 107.00 | 107.00 | 105.40 | 105.60 | 101.40 | 51,290 |
| 17 Jan 2023 | 107.40 | 107.80 | 106.60 | 107.00 | 102.75 | 69,679 |
| 16 Jan 2023 | 108.60 | 109.20 | 107.40 | 107.40 | 103.13 | 55,232 |
| 13 Jan 2023 | 109.20 | 109.80 | 107.20 | 107.80 | 103.51 | 102,754 |
| 12 Jan 2023 | 112.20 | 112.20 | 108.60 | 108.80 | 104.47 | 105,021 |
| 11 Jan 2023 | 109.80 | 113.00 | 109.80 | 110.80 | 106.40 | 220,409 |
| 10 Jan 2023 | 112.20 | 112.20 | 109.20 | 110.00 | 105.63 | 88,760 |
| 09 Jan 2023 | 111.20 | 113.20 | 111.20 | 112.40 | 107.93 | 103,517 |
| 06 Jan 2023 | 109.00 | 111.80 | 108.40 | 111.20 | 106.78 | 177,801 |
| 05 Jan 2023 | 108.20 | 109.20 | 107.20 | 109.20 | 104.86 | 104,262 |
| 04 Jan 2023 | 109.00 | 109.40 | 108.20 | 108.20 | 103.90 | 72,547 |
| 03 Jan 2023 | 107.60 | 109.20 | 107.00 | 109.20 | 104.86 | 106,009 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.