Singapore markets open in 55 minutes

Spar Nord Bank A/S (SPNO.CO)

Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
93.30-1.80 (-1.89%)
At close: 04:59PM CET
Show:
Historical prices
Frequency:
Daily
Currency in DKK
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202294.4094.9092.6093.3093.3072,418
20 Jan 202296.2096.3094.5095.1095.10156,972
19 Jan 202296.1097.0095.1096.8096.8076,033
18 Jan 202297.4097.7095.4096.6096.60108,072
17 Jan 2022100.00100.8097.0097.2097.20193,112
14 Jan 2022102.00102.0099.2099.9099.90337,669
13 Jan 202298.10106.2098.10103.00103.00722,926
12 Jan 202290.9097.0090.9097.0097.00307,966
11 Jan 202290.2090.7088.9090.1090.1075,591
10 Jan 202291.9092.0089.9090.2090.2092,176
07 Jan 202291.0091.7090.2091.2091.20151,009
06 Jan 202291.5091.5089.5090.7090.7094,915
05 Jan 202289.0092.2088.8091.9091.90269,336
04 Jan 202286.9089.0085.9088.7088.70188,072
03 Jan 202283.9086.6083.9086.6086.60110,597
30 Dec 202185.3085.3083.6083.6083.60109,887
29 Dec 202184.4085.3084.0085.3085.3035,224
28 Dec 202184.9085.7084.4084.4084.4045,566
27 Dec 202184.0084.8082.4084.6084.6029,651
23 Dec 202182.7084.3082.7084.1084.1024,743
22 Dec 202182.6083.2082.3082.5082.5029,437
21 Dec 202181.0083.0081.0082.6082.6059,763
20 Dec 202181.0082.4079.6081.0081.0094,057
17 Dec 202184.7084.7082.1082.1082.10161,221
16 Dec 202184.5085.8084.5085.0085.0086,942
15 Dec 202184.2085.5083.6084.2084.2059,121
14 Dec 202185.0086.3084.1084.8084.80248,582
13 Dec 202188.0088.5086.3086.4086.4081,661
10 Dec 202187.8087.8086.9087.5087.5059,402
09 Dec 202187.8088.0086.9087.8087.8061,153
08 Dec 202189.2089.7087.7087.7087.70128,515
07 Dec 202189.2089.6088.5088.9088.9068,810
06 Dec 202187.7088.4087.3088.4088.4099,851
03 Dec 202187.7088.6087.4087.7087.70110,711
02 Dec 202187.7087.7086.4087.4087.40150,552
01 Dec 202184.1087.9084.1087.7087.70229,379
30 Nov 202183.8084.2082.5083.9083.9059,978
29 Nov 202183.0084.5082.8083.8083.8082,221
26 Nov 202185.0085.0082.3083.4083.40165,746
25 Nov 202184.4086.8084.4086.3086.3059,096
24 Nov 202183.8085.7083.6085.0085.00116,724
23 Nov 202185.7085.7083.7084.0084.0068,827
22 Nov 202184.5085.7084.5085.2085.2070,224
19 Nov 202185.9085.9083.7084.6084.6086,031
18 Nov 202187.8087.8085.4085.7085.7054,115
17 Nov 202188.0088.2086.7087.0087.0066,893
16 Nov 202187.9088.3087.3087.4087.4096,351
15 Nov 202188.0088.2087.4088.1088.1040,432
12 Nov 202188.1088.2086.9087.8087.8078,255
11 Nov 202187.9088.1086.6088.1088.1087,952
10 Nov 202186.5087.3086.5087.2087.20102,531
09 Nov 202188.6088.6086.1086.8086.80142,344
08 Nov 202185.5088.4085.1088.2088.20246,190
05 Nov 202186.0086.5084.6085.0085.00126,996
04 Nov 202186.4086.5084.5085.9085.90418,684
03 Nov 202184.2086.4083.7086.2086.20357,673
02 Nov 202185.0085.0083.4084.1084.1077,651
01 Nov 202182.9085.0082.9084.3084.3073,960
29 Oct 202183.5083.7082.5082.9082.9091,133
28 Oct 202183.0084.2082.7083.3083.30107,574
27 Oct 202185.1085.1083.0083.5083.5092,574
26 Oct 202186.2086.3085.0085.2085.20144,598
25 Oct 202184.4086.4084.0085.5085.50184,113
22 Oct 202183.0083.9082.8083.8083.8081,639
21 Oct 202182.0083.0081.9083.0083.0073,652
20 Oct 202182.9082.9081.7082.4082.4057,039
19 Oct 202181.8082.9081.4082.4082.40118,990
18 Oct 202180.8082.3080.7081.2081.2074,746
15 Oct 202180.6081.4079.9080.7080.70152,890
14 Oct 202177.9080.8077.9080.6080.60254,678
13 Oct 202175.8077.7074.6077.7077.70277,750
12 Oct 202174.9075.4074.3075.4075.40107,354
11 Oct 202175.2075.4074.5075.2075.20127,779
08 Oct 202176.3077.2075.1075.2075.20168,533
07 Oct 202175.1076.7075.1076.3076.30148,751
06 Oct 202175.9075.9074.6075.3075.3080,361
05 Oct 202173.0075.8073.0075.8075.8063,427
04 Oct 202175.4075.4073.9074.8074.80114,871
01 Oct 202174.7076.0073.7075.4075.4093,720
30 Sep 202176.1076.4074.2074.7074.7080,598
29 Sep 202176.8077.0075.2075.6075.6065,640
28 Sep 202178.3078.3076.4076.8076.8093,603
27 Sep 202176.3078.3076.3078.3078.3098,959
24 Sep 202174.7076.3074.7076.0076.0080,881
23 Sep 202174.1075.4074.0075.1075.1084,824
22 Sep 202172.2074.2072.2073.9073.9065,665
21 Sep 202173.0074.0072.2072.2072.20110,418
20 Sep 202176.4076.4072.8073.2073.20173,865
17 Sep 202176.5077.1076.2076.5076.50120,193
16 Sep 202175.0076.9075.0076.8076.80167,411
15 Sep 202175.0075.9074.5075.1075.10125,090
14 Sep 202174.5075.9073.9075.1075.10352,191
13 Sep 202173.1074.5073.0074.4074.40146,165
10 Sep 202172.7073.5072.1073.1073.10116,568
09 Sep 202171.0072.9070.7072.7072.70111,959
08 Sep 202172.4072.5071.0071.1071.10102,870
07 Sep 202174.0074.2072.4072.4072.4086,506
06 Sep 202173.1073.7072.8073.0073.0079,047
03 Sep 202173.7074.2072.7073.0073.00101,750
02 Sep 202174.0074.0073.0073.6073.60147,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...