SPARK Technology A/S (SPENN.CO)
Copenhagen - Copenhagen Real-time price. Currency in DKK
Add to watchlist
At close: 04:12PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5000 | 3.7700 | 3.4900 | 3.6200 | 3.6200 | 75,579 |
| 18 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 17 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 16 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 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 | 4.3700 | 3.7300 | 3.9900 | 3.9900 | 58,927 |
| 09 Apr 2024 | 3.7400 | 3.9000 | 3.6300 | 3.9000 | 3.9000 | 24,819 |
| 08 Apr 2024 | 3.7400 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 10,038 |
| 05 Apr 2024 | 3.7500 | 3.8300 | 3.5200 | 3.6800 | 3.6800 | 21,141 |
| 04 Apr 2024 | 4.3500 | 4.3500 | 3.7600 | 3.7600 | 3.7600 | 42,017 |
| 03 Apr 2024 | 3.8300 | 4.0100 | 3.8200 | 3.9500 | 3.9500 | 18,893 |
| 02 Apr 2024 | 3.6400 | 3.8600 | 3.6400 | 3.8200 | 3.8200 | 26,072 |
| 27 Mar 2024 | 3.6200 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 3,270 |
| 26 Mar 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 5,439 |
| 25 Mar 2024 | 3.7000 | 3.9700 | 3.7000 | 3.8700 | 3.8700 | 3,586 |
| 22 Mar 2024 | 4.5000 | 4.5000 | 3.9500 | 3.9500 | 3.9500 | 96,367 |
| 21 Mar 2024 | 4.7500 | 4.7500 | 4.1800 | 4.4000 | 4.4000 | 62,971 |
| 20 Mar 2024 | 3.9900 | 4.9900 | 3.5700 | 4.7500 | 4.7500 | 82,296 |
| 19 Mar 2024 | 3.8500 | 3.9500 | 3.4900 | 3.5600 | 3.5600 | 19,353 |
| 18 Mar 2024 | 4.1300 | 4.1300 | 3.7800 | 3.8400 | 3.8400 | 2,598 |
| 15 Mar 2024 | 3.9000 | 4.0000 | 3.7800 | 3.7800 | 3.7800 | 4,750 |
| 14 Mar 2024 | 4.1000 | 4.1400 | 3.9200 | 3.9200 | 3.9200 | 18,832 |
| 13 Mar 2024 | 4.1200 | 4.3200 | 4.0400 | 4.0600 | 4.0600 | 45,773 |
| 12 Mar 2024 | 3.9200 | 4.5000 | 3.9200 | 3.9400 | 3.9400 | 58,806 |
| 11 Mar 2024 | 3.7000 | 3.9200 | 3.5600 | 3.9000 | 3.9000 | 42,647 |
| 08 Mar 2024 | 3.5400 | 3.6900 | 3.5100 | 3.6900 | 3.6900 | 19,184 |
| 07 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 8,053 |
| 06 Mar 2024 | 3.4800 | 3.5500 | 3.4200 | 3.5500 | 3.5500 | 59,207 |
| 05 Mar 2024 | 3.4900 | 3.5200 | 3.4000 | 3.4000 | 3.4000 | 21,774 |
| 04 Mar 2024 | 3.6800 | 3.6800 | 3.3600 | 3.4900 | 3.4900 | 29,425 |
| 01 Mar 2024 | 3.3000 | 3.7900 | 3.3000 | 3.6300 | 3.6300 | 69,812 |
| 29 Feb 2024 | 3.1500 | 3.3300 | 3.1500 | 3.3300 | 3.3300 | 30,659 |
| 28 Feb 2024 | 3.4200 | 3.5400 | 2.9600 | 3.2500 | 3.2500 | 91,048 |
| 27 Feb 2024 | 3.1700 | 3.8000 | 3.1700 | 3.4900 | 3.4900 | 57,534 |
| 26 Feb 2024 | 4.1900 | 4.1900 | 3.1000 | 3.1800 | 3.1800 | 62,610 |
| 23 Feb 2024 | 4.0200 | 4.5400 | 4.0200 | 4.1900 | 4.1900 | 11,531 |
| 22 Feb 2024 | 4.7500 | 4.9200 | 4.1000 | 4.2500 | 4.2500 | 16,943 |
| 21 Feb 2024 | 4.7500 | 4.7500 | 4.5800 | 4.7500 | 4.7500 | 15,209 |
| 20 Feb 2024 | 4.4000 | 4.7300 | 4.4000 | 4.7300 | 4.7300 | 10,040 |
| 19 Feb 2024 | 4.6300 | 4.7600 | 4.4000 | 4.4000 | 4.4000 | 85,254 |
| 16 Feb 2024 | 4.8000 | 5.0000 | 4.8000 | 4.8500 | 4.8500 | 26,633 |
| 15 Feb 2024 | 5.1600 | 5.2600 | 4.7500 | 4.8000 | 4.8000 | 27,313 |
| 14 Feb 2024 | 5.1600 | 5.2000 | 4.8000 | 5.0000 | 5.0000 | 23,984 |
| 13 Feb 2024 | 4.9000 | 5.1200 | 4.8600 | 5.0800 | 5.0800 | 24,550 |
| 12 Feb 2024 | 5.0000 | 5.1600 | 4.8500 | 4.8500 | 4.8500 | 16,108 |
| 09 Feb 2024 | 5.4000 | 5.4000 | 5.1200 | 5.1200 | 5.1200 | 2,307 |
| 08 Feb 2024 | 5.1400 | 5.2600 | 5.1400 | 5.2200 | 5.2200 | 343 |
| 07 Feb 2024 | 5.3200 | 5.4200 | 5.1800 | 5.1800 | 5.1800 | 4,251 |
| 06 Feb 2024 | 5.3200 | 5.3200 | 5.1000 | 5.2200 | 5.2200 | 12,370 |
| 05 Feb 2024 | 5.6000 | 5.6000 | 5.0200 | 5.3000 | 5.3000 | 16,958 |
| 02 Feb 2024 | 5.5800 | 5.6800 | 5.5400 | 5.5800 | 5.5800 | 647 |
| 01 Feb 2024 | 5.4800 | 5.6200 | 5.4000 | 5.6200 | 5.6200 | 10,876 |
| 31 Jan 2024 | 5.9000 | 5.9000 | 5.0600 | 5.0600 | 5.0600 | 22,964 |
| 30 Jan 2024 | 5.6800 | 5.9000 | 5.6800 | 5.8000 | 5.8000 | 15,684 |
| 29 Jan 2024 | 5.8200 | 5.8200 | 5.4000 | 5.5600 | 5.5600 | 17,067 |
| 26 Jan 2024 | 5.6600 | 5.7600 | 5.6000 | 5.7600 | 5.7600 | 17,505 |
| 25 Jan 2024 | 5.6800 | 5.8000 | 5.6200 | 5.6200 | 5.6200 | 12,144 |
| 24 Jan 2024 | 5.8400 | 5.9600 | 5.7000 | 5.8200 | 5.8200 | 9,399 |
| 23 Jan 2024 | 5.8000 | 5.9600 | 5.8000 | 5.8400 | 5.8400 | 7,938 |
| 22 Jan 2024 | 5.9000 | 5.9600 | 5.6000 | 5.8000 | 5.8000 | 23,215 |
| 19 Jan 2024 | 5.2200 | 5.8600 | 5.2000 | 5.6000 | 5.6000 | 83,789 |
| 18 Jan 2024 | 4.8000 | 5.4000 | 4.8000 | 5.2200 | 5.2200 | 56,838 |
| 17 Jan 2024 | 5.2800 | 5.4000 | 4.8000 | 4.8000 | 4.8000 | 18,668 |
| 16 Jan 2024 | 5.4000 | 5.5400 | 5.1000 | 5.3400 | 5.3400 | 43,324 |
| 15 Jan 2024 | 5.5000 | 5.5000 | 5.3800 | 5.4200 | 5.4200 | 6,262 |
| 12 Jan 2024 | 5.5000 | 5.5200 | 5.1800 | 5.5200 | 5.5200 | 34,915 |
| 11 Jan 2024 | 5.6000 | 5.6200 | 5.4000 | 5.5000 | 5.5000 | 26,537 |
| 10 Jan 2024 | 5.8000 | 5.8000 | 5.7000 | 5.7600 | 5.7600 | 4,176 |
| 09 Jan 2024 | 5.7600 | 5.8200 | 5.6400 | 5.7000 | 5.7000 | 1,680 |
| 08 Jan 2024 | 5.5600 | 5.9200 | 5.5600 | 5.8400 | 5.8400 | 8,753 |
| 05 Jan 2024 | 5.5800 | 5.9400 | 5.5400 | 5.7800 | 5.7800 | 19,084 |
| 04 Jan 2024 | 5.6600 | 5.9800 | 5.4800 | 5.6200 | 5.6200 | 56,444 |
| 03 Jan 2024 | 5.5000 | 5.6600 | 5.5000 | 5.6600 | 5.6600 | 9,695 |
| 02 Jan 2024 | 5.8000 | 6.0000 | 5.5000 | 5.6200 | 5.6200 | 33,124 |
| 29 Dec 2023 | 5.7600 | 5.8400 | 5.5400 | 5.8000 | 5.8000 | 18,654 |
| 28 Dec 2023 | 5.7400 | 6.0200 | 5.4600 | 5.7800 | 5.7800 | 71,596 |
| 27 Dec 2023 | 5.1200 | 5.7600 | 5.1200 | 5.6000 | 5.6000 | 52,895 |
| 22 Dec 2023 | 5.7600 | 6.4800 | 5.4200 | 6.0000 | 6.0000 | 68,216 |
| 21 Dec 2023 | 5.9000 | 6.0000 | 5.0000 | 6.0000 | 6.0000 | 45,005 |
| 20 Dec 2023 | 5.0800 | 5.9600 | 4.5100 | 5.9000 | 5.9000 | 136,721 |
| 19 Dec 2023 | 3.8000 | 4.9900 | 3.7500 | 4.9900 | 4.9900 | 68,022 |
| 18 Dec 2023 | 3.9900 | 3.9900 | 3.6800 | 3.8500 | 3.8500 | 7,240 |
| 15 Dec 2023 | 3.9500 | 4.2900 | 3.6000 | 3.9900 | 3.9900 | 18,520 |
| 14 Dec 2023 | 4.0400 | 4.0400 | 3.7900 | 3.9100 | 3.9100 | 45,304 |
| 13 Dec 2023 | 4.2000 | 4.2000 | 3.9700 | 4.0400 | 4.0400 | 7,072 |
| 12 Dec 2023 | 4.3000 | 4.3000 | 3.8300 | 4.2000 | 4.2000 | 43,258 |
| 11 Dec 2023 | 4.3100 | 4.6900 | 4.3000 | 4.4900 | 4.4900 | 11,710 |
| 08 Dec 2023 | 4.7400 | 4.8700 | 4.4000 | 4.8700 | 4.8700 | 44,026 |
| 07 Dec 2023 | 4.6500 | 4.9500 | 4.6200 | 4.7400 | 4.7400 | 26,233 |
| 06 Dec 2023 | 4.9100 | 5.0200 | 4.5500 | 5.0200 | 5.0200 | 27,167 |
| 05 Dec 2023 | 5.0200 | 5.1400 | 4.9300 | 4.9400 | 4.9400 | 13,186 |
| 04 Dec 2023 | 5.0600 | 5.1400 | 5.0600 | 5.1400 | 5.1400 | 515 |
| 01 Dec 2023 | 4.9000 | 5.1200 | 4.8800 | 5.1200 | 5.1200 | 10,562 |
| 30 Nov 2023 | 5.0800 | 5.1800 | 5.0600 | 5.1000 | 5.1000 | 1,875 |
| 29 Nov 2023 | 5.1600 | 5.2400 | 5.0000 | 5.2400 | 5.2400 | 6,500 |
| 28 Nov 2023 | 4.8100 | 5.3000 | 4.8100 | 5.3000 | 5.3000 | 815 |
| 27 Nov 2023 | 4.9800 | 5.1600 | 4.8000 | 5.1000 | 5.1000 | 27,323 |
| 24 Nov 2023 | 5.0600 | 5.2800 | 4.8500 | 5.0000 | 5.0000 | 30,393 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.