Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,837.60 -14.60 (-0.04%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Spar Nord Bank A/S (SPNO.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:59PM CET
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 104.00 | 104.20 | 102.70 | 104.00 | 104.00 | 94,013 |
| 30 Nov 2023 | 104.00 | 104.50 | 103.00 | 104.10 | 104.10 | 141,539 |
| 29 Nov 2023 | 104.00 | 105.40 | 103.60 | 103.70 | 103.70 | 99,962 |
| 28 Nov 2023 | 103.80 | 104.00 | 102.60 | 104.00 | 104.00 | 84,317 |
| 27 Nov 2023 | 104.20 | 104.50 | 103.40 | 103.40 | 103.40 | 34,844 |
| 24 Nov 2023 | 103.40 | 104.40 | 103.40 | 104.30 | 104.30 | 35,716 |
| 23 Nov 2023 | 102.80 | 103.90 | 102.60 | 103.90 | 103.90 | 38,086 |
| 22 Nov 2023 | 103.00 | 104.00 | 102.60 | 102.80 | 102.80 | 63,548 |
| 21 Nov 2023 | 104.60 | 105.20 | 103.30 | 103.60 | 103.60 | 93,484 |
| 20 Nov 2023 | 104.60 | 105.50 | 104.00 | 104.60 | 104.60 | 54,759 |
| 17 Nov 2023 | 103.40 | 104.70 | 103.40 | 104.60 | 104.60 | 68,526 |
| 16 Nov 2023 | 105.30 | 105.30 | 103.50 | 103.50 | 103.50 | 53,656 |
| 15 Nov 2023 | 104.80 | 105.90 | 104.40 | 105.40 | 105.40 | 104,730 |
| 14 Nov 2023 | 103.80 | 104.90 | 102.60 | 104.80 | 104.80 | 91,200 |
| 13 Nov 2023 | 103.80 | 104.70 | 103.30 | 103.80 | 103.80 | 46,520 |
| 10 Nov 2023 | 104.50 | 105.40 | 103.10 | 103.10 | 103.10 | 64,907 |
| 09 Nov 2023 | 104.30 | 104.80 | 102.90 | 104.50 | 104.50 | 81,235 |
| 08 Nov 2023 | 103.20 | 104.40 | 102.20 | 104.30 | 104.30 | 147,442 |
| 07 Nov 2023 | 105.70 | 106.70 | 103.40 | 103.40 | 103.40 | 105,090 |
| 06 Nov 2023 | 103.00 | 106.80 | 103.00 | 105.70 | 105.70 | 244,281 |
| 03 Nov 2023 | 101.80 | 103.00 | 101.20 | 102.50 | 102.50 | 134,013 |
| 02 Nov 2023 | 105.20 | 105.90 | 100.30 | 101.60 | 101.60 | 279,322 |
| 01 Nov 2023 | 108.60 | 110.70 | 103.10 | 104.90 | 104.90 | 145,519 |
| 31 Oct 2023 | 106.60 | 108.10 | 106.40 | 106.80 | 106.80 | 109,254 |
| 30 Oct 2023 | 105.00 | 106.30 | 104.20 | 105.70 | 105.70 | 128,811 |
| 27 Oct 2023 | 102.20 | 105.20 | 102.20 | 103.40 | 103.40 | 95,133 |
| 26 Oct 2023 | 101.00 | 102.30 | 100.10 | 101.60 | 101.60 | 166,670 |
| 25 Oct 2023 | 105.40 | 105.90 | 101.10 | 101.60 | 101.60 | 138,481 |
| 24 Oct 2023 | 107.90 | 107.90 | 103.50 | 105.20 | 105.20 | 131,625 |
| 23 Oct 2023 | 108.20 | 109.40 | 107.00 | 107.10 | 107.10 | 92,274 |
| 20 Oct 2023 | 110.20 | 110.20 | 107.60 | 108.20 | 108.20 | 78,307 |
| 19 Oct 2023 | 110.50 | 111.00 | 109.40 | 110.30 | 110.30 | 90,610 |
| 18 Oct 2023 | 110.20 | 111.50 | 110.20 | 111.10 | 111.10 | 79,029 |
| 17 Oct 2023 | 110.90 | 111.10 | 110.00 | 110.80 | 110.80 | 69,436 |
| 16 Oct 2023 | 111.30 | 112.20 | 110.30 | 111.00 | 111.00 | 96,553 |
| 13 Oct 2023 | 115.60 | 115.90 | 110.20 | 111.80 | 111.80 | 217,922 |
| 12 Oct 2023 | 115.50 | 116.80 | 115.10 | 116.00 | 116.00 | 185,557 |
| 11 Oct 2023 | 110.20 | 115.80 | 110.20 | 115.50 | 115.50 | 152,591 |
| 10 Oct 2023 | 108.40 | 112.30 | 108.40 | 111.90 | 111.90 | 215,932 |
| 09 Oct 2023 | 109.10 | 110.40 | 107.50 | 107.80 | 107.80 | 97,677 |
| 06 Oct 2023 | 106.70 | 110.20 | 106.70 | 108.60 | 108.60 | 112,232 |
| 05 Oct 2023 | 105.50 | 106.80 | 105.40 | 106.70 | 106.70 | 63,340 |
| 04 Oct 2023 | 106.00 | 106.10 | 103.80 | 104.60 | 104.60 | 101,103 |
| 03 Oct 2023 | 106.30 | 107.20 | 104.80 | 106.00 | 106.00 | 132,524 |
| 02 Oct 2023 | 109.70 | 111.40 | 106.10 | 106.30 | 106.30 | 88,989 |
| 29 Sept 2023 | 108.60 | 110.60 | 108.60 | 109.40 | 109.40 | 77,959 |
| 28 Sept 2023 | 107.90 | 109.50 | 107.90 | 108.60 | 108.60 | 103,354 |
| 27 Sept 2023 | 108.80 | 109.90 | 107.90 | 107.90 | 107.90 | 56,386 |
| 26 Sept 2023 | 108.30 | 110.50 | 108.30 | 109.10 | 109.10 | 66,596 |
| 25 Sept 2023 | 109.00 | 111.30 | 108.30 | 108.70 | 108.70 | 116,245 |
| 22 Sept 2023 | 105.70 | 110.30 | 105.70 | 109.80 | 109.80 | 144,060 |
| 21 Sept 2023 | 106.80 | 108.20 | 105.60 | 105.60 | 105.60 | 98,481 |
| 20 Sept 2023 | 104.90 | 107.00 | 104.40 | 106.10 | 106.10 | 144,242 |
| 19 Sept 2023 | 103.10 | 105.10 | 103.10 | 104.90 | 104.90 | 48,479 |
| 18 Sept 2023 | 103.20 | 104.00 | 103.10 | 103.10 | 103.10 | 88,858 |
| 15 Sept 2023 | 104.40 | 105.30 | 103.10 | 103.10 | 103.10 | 117,885 |
| 14 Sept 2023 | 102.00 | 104.30 | 102.00 | 103.60 | 103.60 | 243,059 |
| 13 Sept 2023 | 103.00 | 103.60 | 102.20 | 102.50 | 102.50 | 178,327 |
| 12 Sept 2023 | 103.00 | 103.90 | 102.80 | 103.00 | 103.00 | 74,174 |
| 11 Sept 2023 | 102.90 | 104.10 | 102.80 | 103.00 | 103.00 | 72,769 |
| 08 Sept 2023 | 103.00 | 103.30 | 101.90 | 102.90 | 102.90 | 51,937 |
| 07 Sept 2023 | 103.80 | 104.70 | 103.00 | 103.00 | 103.00 | 97,591 |
| 06 Sept 2023 | 105.10 | 105.90 | 104.00 | 104.00 | 104.00 | 53,112 |
| 05 Sept 2023 | 105.20 | 107.20 | 104.60 | 106.70 | 106.70 | 73,543 |
| 04 Sept 2023 | 105.40 | 106.70 | 104.90 | 105.20 | 105.20 | 46,513 |
| 01 Sept 2023 | 103.90 | 105.60 | 103.90 | 105.00 | 105.00 | 62,073 |
| 31 Aug 2023 | 105.30 | 105.80 | 103.90 | 103.90 | 103.90 | 122,868 |
| 30 Aug 2023 | 106.90 | 107.20 | 104.70 | 104.70 | 104.70 | 48,123 |
| 29 Aug 2023 | 106.10 | 107.30 | 106.10 | 106.90 | 106.90 | 48,815 |
| 28 Aug 2023 | 105.40 | 106.40 | 104.40 | 106.10 | 106.10 | 62,370 |
| 25 Aug 2023 | 106.50 | 106.60 | 104.70 | 105.40 | 105.40 | 61,418 |
| 24 Aug 2023 | 103.00 | 105.40 | 103.00 | 104.50 | 104.50 | 89,681 |
| 23 Aug 2023 | 106.00 | 107.00 | 101.60 | 103.00 | 103.00 | 170,507 |
| 22 Aug 2023 | 106.00 | 107.00 | 105.70 | 105.80 | 105.80 | 48,135 |
| 21 Aug 2023 | 104.90 | 106.70 | 104.50 | 106.00 | 106.00 | 58,455 |
| 18 Aug 2023 | 107.00 | 107.00 | 104.40 | 105.00 | 105.00 | 80,126 |
| 17 Aug 2023 | 106.90 | 107.70 | 105.50 | 107.00 | 107.00 | 79,945 |
| 16 Aug 2023 | 106.70 | 107.10 | 105.70 | 107.00 | 107.00 | 64,471 |
| 15 Aug 2023 | 110.00 | 110.00 | 106.70 | 106.70 | 106.70 | 63,930 |
| 14 Aug 2023 | 109.80 | 110.90 | 108.70 | 110.00 | 110.00 | 59,574 |
| 11 Aug 2023 | 112.30 | 113.00 | 110.70 | 111.40 | 111.40 | 69,545 |
| 10 Aug 2023 | 112.10 | 113.10 | 111.70 | 112.30 | 112.30 | 79,060 |
| 09 Aug 2023 | 110.00 | 112.20 | 110.00 | 112.10 | 112.10 | 59,472 |
| 08 Aug 2023 | 110.00 | 110.30 | 107.50 | 109.60 | 109.60 | 72,740 |
| 07 Aug 2023 | 110.90 | 111.80 | 109.30 | 111.60 | 111.60 | 41,420 |
| 04 Aug 2023 | 108.50 | 111.80 | 108.50 | 111.30 | 111.30 | 72,347 |
| 03 Aug 2023 | 108.30 | 109.30 | 108.30 | 108.70 | 108.70 | 43,410 |
| 02 Aug 2023 | 109.80 | 109.80 | 108.20 | 108.30 | 108.30 | 58,179 |
| 01 Aug 2023 | 107.80 | 109.80 | 107.30 | 109.50 | 109.50 | 87,429 |
| 31 Jul 2023 | 107.20 | 108.30 | 106.70 | 107.80 | 107.80 | 59,027 |
| 28 Jul 2023 | 107.90 | 108.30 | 106.90 | 107.30 | 107.30 | 54,040 |
| 27 Jul 2023 | 107.10 | 108.10 | 106.90 | 108.00 | 108.00 | 68,513 |
| 26 Jul 2023 | 108.00 | 109.10 | 106.90 | 107.10 | 107.10 | 84,933 |
| 25 Jul 2023 | 107.00 | 108.90 | 106.60 | 108.60 | 108.60 | 84,578 |
| 24 Jul 2023 | 104.20 | 107.00 | 103.60 | 106.70 | 106.70 | 109,679 |
| 21 Jul 2023 | 103.80 | 104.80 | 103.50 | 104.00 | 104.00 | 48,557 |
| 20 Jul 2023 | 103.50 | 104.60 | 103.50 | 103.90 | 103.90 | 60,297 |
| 19 Jul 2023 | 104.10 | 105.30 | 103.70 | 103.70 | 103.70 | 81,029 |
| 18 Jul 2023 | 104.00 | 104.60 | 103.70 | 104.10 | 104.10 | 48,914 |
| 17 Jul 2023 | 104.10 | 105.20 | 103.70 | 104.00 | 104.00 | 51,783 |
| *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.