SPARK Technology A/S (SPARK.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:22PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.2700 | 3.2700 | 2.9100 | 3.0200 | 3.0200 | 120,614 |
| 27 June 2024 | 2.9000 | 3.6000 | 2.9000 | 3.4000 | 3.4000 | 75,356 |
| 26 June 2024 | 3.1500 | 3.1500 | 2.9300 | 2.9500 | 2.9500 | 39,143 |
| 25 June 2024 | 3.1500 | 3.1500 | 3.0100 | 3.1500 | 3.1500 | 6,277 |
| 24 June 2024 | 3.1300 | 3.2000 | 3.0000 | 3.1600 | 3.1600 | 68,372 |
| 21 June 2024 | 3.2000 | 3.2300 | 3.0600 | 3.1300 | 3.1300 | 115,764 |
| 20 June 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2100 | 3.2100 | 81,463 |
| 19 June 2024 | 3.0000 | 3.2100 | 3.0000 | 3.2000 | 3.2000 | 11,413 |
| 18 June 2024 | 3.0700 | 3.2700 | 3.0700 | 3.1600 | 3.1600 | 29,032 |
| 17 June 2024 | 3.2800 | 3.3300 | 3.2300 | 3.2800 | 3.2800 | 7,556 |
| 14 June 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2300 | 3.2300 | 9,219 |
| 13 June 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | 5,057 |
| 12 June 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 4,109 |
| 11 June 2024 | 3.2500 | 3.3900 | 3.2500 | 3.2600 | 3.2600 | 22,266 |
| 10 June 2024 | 3.4500 | 3.4600 | 3.2300 | 3.2300 | 3.2300 | 50,862 |
| 07 June 2024 | 3.4400 | 3.5500 | 3.3700 | 3.4800 | 3.4800 | 2,102 |
| 06 June 2024 | 3.4600 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | 3,340 |
| 04 June 2024 | 3.3700 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 3,099 |
| 03 June 2024 | 3.4900 | 3.5500 | 3.3700 | 3.3700 | 3.3700 | 5,614 |
| 31 May 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5600 | 3.5600 | 4,562 |
| 30 May 2024 | 3.5600 | 3.6600 | 3.4500 | 3.5900 | 3.5900 | 43,310 |
| 29 May 2024 | 3.5700 | 3.5700 | 3.4500 | 3.4500 | 3.4500 | 3,090 |
| 28 May 2024 | 3.5000 | 3.6100 | 3.5000 | 3.6100 | 3.6100 | 11 |
| 27 May 2024 | 3.4700 | 3.6100 | 3.4100 | 3.5500 | 3.5500 | 53,093 |
| 24 May 2024 | 3.5000 | 3.7000 | 3.3400 | 3.7000 | 3.7000 | 37,010 |
| 23 May 2024 | 3.4000 | 3.5400 | 3.4000 | 3.5100 | 3.5100 | 17,545 |
| 22 May 2024 | 3.6900 | 3.6900 | 3.4100 | 3.5900 | 3.5900 | 1,191 |
| 21 May 2024 | 3.4600 | 3.6000 | 3.2000 | 3.6000 | 3.6000 | 156,081 |
| 17 May 2024 | 3.5300 | 3.6100 | 3.3700 | 3.4600 | 3.4600 | 73,305 |
| 16 May 2024 | 3.6000 | 3.6200 | 3.3700 | 3.5000 | 3.5000 | 94,284 |
| 15 May 2024 | 3.4200 | 3.7400 | 3.3600 | 3.7400 | 3.7400 | 43,462 |
| 14 May 2024 | 3.6900 | 3.6900 | 3.4100 | 3.4200 | 3.4200 | 157,970 |
| 13 May 2024 | 3.4400 | 3.6700 | 3.3700 | 3.5000 | 3.5000 | 96,226 |
| 08 May 2024 | 3.4700 | 3.6000 | 3.3800 | 3.5200 | 3.5200 | 142,812 |
| 07 May 2024 | 3.2200 | 3.4700 | 3.0900 | 3.4700 | 3.4700 | 65,682 |
| 06 May 2024 | 3.2600 | 3.3000 | 3.1900 | 3.2800 | 3.2800 | 16,629 |
| 03 May 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 8,174 |
| 02 May 2024 | 3.3700 | 3.3700 | 3.2600 | 3.3600 | 3.3600 | 1,587 |
| 01 May 2024 | 3.4400 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 9,309 |
| 30 Apr 2024 | 3.5900 | 3.5900 | 3.5000 | 3.5000 | 3.5000 | 18,196 |
| 29 Apr 2024 | 3.5600 | 3.7200 | 3.4700 | 3.6300 | 3.6300 | 56,624 |
| 26 Apr 2024 | 3.3100 | 3.9700 | 3.3100 | 3.6300 | 3.6300 | 70,420 |
| 25 Apr 2024 | 3.5400 | 3.8300 | 3.4800 | 3.6700 | 3.6700 | 136,824 |
| 24 Apr 2024 | 3.4500 | 3.6100 | 3.4500 | 3.6100 | 3.6100 | 14,453 |
| 23 Apr 2024 | 3.4900 | 3.5600 | 3.4400 | 3.4400 | 3.4400 | 7,870 |
| 22 Apr 2024 | 3.5600 | 3.7200 | 3.4100 | 3.6200 | 3.6200 | 113,119 |
| 19 Apr 2024 | 3.5000 | 3.7700 | 3.4900 | 3.6200 | 3.6200 | 75,579 |
| 18 Apr 2024 | 3.7000 | 3.7800 | 3.5400 | 3.6400 | 3.6400 | 14,053 |
| 17 Apr 2024 | 3.7200 | 3.7500 | 3.7200 | 3.7200 | 3.7200 | 2,287 |
| 16 Apr 2024 | 3.7600 | 3.7700 | 3.7000 | 3.7300 | 3.7300 | 10,883 |
| 15 Apr 2024 | 3.6400 | 3.7900 | 3.5000 | 3.7000 | 3.7000 | 44,470 |
| 12 Apr 2024 | 3.9000 | 4.0400 | 3.6800 | 3.7300 | 3.7300 | 18,588 |
| 11 Apr 2024 | 4.0900 | 4.2900 | 3.9000 | 3.9500 | 3.9500 | 78,631 |
| 10 Apr 2024 | 3.7300 | 4.4900 | 3.7300 | 3.9900 | 3.9900 | 79,671 |
| 09 Apr 2024 | 3.7400 | 3.9000 | 3.6300 | 3.9000 | 3.9000 | 24,819 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.