Spar Nord Bank

SPNO
🏛️ uk →
68.80
Last Update: 2025-07-23
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.60 85.00 83.60 83.60 0.0M
2021-12-29 84.80 85.31 84.60 84.80 0.0M
2021-12-28 84.60 84.75 84.40 84.60 0.0M
2021-12-27 84.51 84.70 84.50 84.51 0.0M
2021-12-23 84.01 84.10 83.70 84.01 0.0M
2021-12-22 82.67 82.80 82.50 82.67 0.0M
2021-12-21 82.42 82.80 81.70 82.42 0.0M
2021-12-20 81.34 82.30 80.50 81.34 0.0M
2021-12-17 82.62 84.30 82.10 82.62 0.0M
2021-12-16 84.50 85.70 84.50 84.50 0.0M
2021-12-15 83.90 85.20 83.90 83.90 0.0M
2021-12-14 84.80 86.30 84.80 84.80 0.0M
2021-12-13 86.60 88.00 86.50 86.60 0.0M
2021-12-10 87.51 87.51 87.20 87.51 0.0M
2021-12-09 87.21 87.90 87.00 87.21 0.0M
2021-12-08 87.70 88.22 87.70 87.70 0.0M
2021-12-07 88.89 89.50 88.70 88.89 0.0M
2021-12-06 88.30 88.40 87.70 88.30 0.0M
2021-12-03 87.60 88.00 87.60 87.60 0.0M
2021-12-02 87.40 87.60 86.40 87.40 0.0M
2021-12-01 87.70 87.71 84.40 87.70 0.1M
2021-11-30 83.87 84.20 82.80 83.87 0.0M
2021-11-29 83.81 84.50 83.60 83.81 0.0M
2021-11-26 83.40 83.50 83.30 83.40 0.0M
2021-11-25 86.04 86.20 84.80 86.04 0.0M
2021-11-24 84.94 85.60 84.20 84.94 0.0M
2021-11-23 84.26 85.20 84.00 84.26 0.0M
2021-11-22 85.21 85.21 85.00 85.21 0.0M
2021-11-19 84.21 85.60 84.21 84.21 0.0M
2021-11-18 85.96 86.90 85.60 85.96 0.0M
2021-11-17 87.08 88.20 86.80 87.08 0.0M
2021-11-16 87.40 87.50 87.40 87.40 0.0M
2021-11-15 87.80 88.11 87.80 87.80 0.0M
2021-11-12 87.00 87.60 87.00 87.00 0.0M
2021-11-11 87.80 87.80 87.00 87.80 0.0M
2021-11-10 87.00 87.00 87.00 87.00 0.0M
2021-11-09 86.79 87.90 86.35 86.79 0.0M
2021-11-08 87.29 88.10 86.00 87.29 0.0M
2021-11-05 85.38 86.50 84.80 85.38 0.0M
2021-11-04 85.37 86.50 85.10 85.37 0.0M
2021-11-03 85.70 86.00 84.00 85.70 0.0M
2021-11-02 84.05 84.30 83.60 84.05 0.0M
2021-11-01 84.71 84.90 84.10 84.71 0.0M
2021-10-29 82.70 83.70 82.70 82.70 0.0M
2021-10-28 83.20 84.20 82.70 83.20 0.0M
2021-10-27 83.91 85.00 83.20 83.91 0.0M
2021-10-26 85.20 86.10 85.20 85.20 0.0M
2021-10-25 85.45 86.30 84.20 85.45 0.0M
2021-10-22 83.80 83.90 82.80 83.80 0.0M
2021-10-21 82.80 83.00 82.10 82.80 0.0M
2021-10-20 82.35 82.35 82.00 82.35 0.0M
2021-10-19 82.36 82.90 82.00 82.36 0.0M
2021-10-18 81.36 81.80 81.00 81.36 0.0M
2021-10-15 80.39 81.40 80.10 80.39 0.0M
2021-10-14 79.61 80.80 78.40 79.61 0.0M
2021-10-13 77.60 77.70 75.00 77.60 0.0M
2021-10-12 75.21 75.40 74.60 75.21 0.0M
2021-10-11 75.21 75.40 75.00 75.21 0.0M
2021-10-08 75.46 75.90 75.20 75.46 0.0M
2021-10-07 76.11 76.50 75.40 76.11 0.0M
2021-10-06 75.30 75.50 74.80 75.30 0.0M
2021-10-05 75.80 75.80 74.40 75.80 0.0M
2021-10-04 74.37 75.30 74.00 74.37 0.0M
2021-10-01 75.48 75.80 74.00 75.48 0.0M
2021-09-30 74.78 75.18 74.60 74.78 0.0M
2021-09-29 76.10 76.60 75.50 76.10 0.0M
2021-09-28 76.70 77.30 76.70 76.70 0.0M
2021-09-27 78.20 78.30 76.90 78.20 0.0M
2021-09-24 76.10 76.20 75.30 76.10 0.0M
2021-09-23 74.90 75.40 74.50 74.90 0.0M
2021-09-20 73.20 73.38 73.20 73.20 0.0M
2021-09-17 76.50 76.80 76.50 76.50 0.0M
2021-09-16 76.35 76.80 76.29 76.35 0.0M
2021-09-15 75.11 75.40 75.10 75.11 0.0M
2021-09-14 75.10 75.10 74.90 75.10 0.0M
2021-09-13 74.10 74.10 74.10 74.10 0.0M
2021-09-10 72.90 72.90 72.90 72.90 0.0M
2021-09-07 72.40 73.80 72.40 72.40 0.0M
2021-09-06 73.00 73.30 73.00 73.00 0.0M
2021-09-03 73.81 73.81 73.00 73.81 0.0M
2021-09-02 73.60 73.60 73.20 73.60 0.0M
2021-09-01 72.61 72.61 72.40 72.61 0.0M
2021-08-31 72.70 74.40 72.70 72.70 0.0M
2021-08-30 75.30 75.40 74.80 75.30 0.0M
2021-08-27 72.80 73.80 72.70 72.80 0.0M
2021-08-25 73.00 73.00 72.70 73.00 0.0M
2021-08-24 73.60 73.60 73.60 73.60 0.0M
2021-08-23 74.80 76.10 74.80 74.80 0.0M
2021-08-20 75.40 75.80 75.40 75.40 0.0M
2021-08-19 75.85 75.90 75.30 75.85 0.0M
2021-08-18 76.70 76.70 76.70 76.70 0.0M
2021-08-17 76.51 76.51 76.51 76.51 0.0M
2021-08-16 77.30 77.30 77.30 77.30 0.0M
2021-08-13 78.00 78.00 78.00 78.00 0.0M
2021-08-12 78.60 78.60 77.80 78.60 0.0M
2021-08-11 78.61 78.61 78.20 78.61 0.0M
2021-08-10 77.20 77.20 77.20 77.20 0.0M
2021-08-09 77.20 77.43 77.20 77.20 0.0M
2021-08-06 76.75 76.80 76.63 76.75 0.0M
2021-08-05 76.20 76.20 75.80 76.20 0.0M
2021-08-04 75.48 75.70 75.48 75.48 0.0M
2021-08-03 75.60 75.60 75.60 75.60 0.0M
2021-08-02 75.80 75.80 75.80 75.80 0.0M
2021-07-29 75.47 75.47 75.47 75.47 0.0M
2021-07-28 74.90 74.90 74.90 74.90 0.0M
2021-07-27 74.61 74.61 74.60 74.61 0.0M
2021-07-26 75.00 75.00 75.00 75.00 0.0M
2021-07-23 73.79 73.90 73.79 73.79 0.0M
2021-07-22 73.89 74.00 73.70 73.89 0.0M
2021-07-21 72.90 72.90 72.90 72.90 0.0M
2021-07-20 71.50 71.50 71.50 71.50 0.0M
2021-07-16 74.40 75.50 74.40 74.40 0.0M
2021-07-13 77.78 77.78 77.61 77.78 0.0M
2021-07-12 77.10 77.10 77.10 77.10 0.0M
2021-07-09 76.61 76.61 76.61 76.61 0.0M
2021-07-08 76.99 77.90 76.99 76.99 0.0M
2021-07-01 71.52 71.52 71.40 71.52 0.0M
2021-06-30 70.22 70.22 70.22 70.22 0.0M
2021-06-25 70.70 70.70 69.64 70.70 0.0M
2021-06-24 68.90 68.90 68.90 68.90 0.0M
2021-06-23 69.21 69.30 69.21 69.21 0.0M
2021-06-21 70.30 70.30 70.30 70.30 0.0M
2021-06-18 71.74 71.74 71.74 71.74 0.0M
2021-06-16 70.30 70.30 70.30 70.30 0.0M
2021-06-15 70.54 70.54 70.54 70.54 0.0M
2021-06-14 70.60 70.60 70.60 70.60 0.0M
2021-06-11 69.70 69.70 69.70 69.70 0.0M
2021-06-10 69.70 69.70 69.70 69.70 0.0M
2021-06-08 70.81 70.81 70.81 70.81 0.0M
2021-06-07 71.52 71.52 71.52 71.52 0.0M
2021-06-04 72.30 72.30 72.30 72.30 0.0M
2021-05-31 68.90 68.90 68.70 68.90 0.0M
2021-05-28 69.10 69.10 69.10 69.10 0.0M
2021-05-27 68.90 69.10 68.90 68.90 0.0M
2021-05-26 69.30 69.90 69.20 69.30 0.0M
2021-05-25 70.60 71.00 70.60 70.60 0.0M
2021-05-21 70.80 71.00 70.40 70.80 0.0M
2021-05-20 69.70 69.70 69.70 69.70 0.0M
2021-05-19 69.50 69.50 69.50 69.50 0.0M
2021-05-18 70.40 70.40 70.40 70.40 0.0M
2021-05-17 68.60 68.60 68.60 68.60 0.0M
2021-05-12 69.25 68.90 68.20 68.90 0.0M
2021-05-11 69.75 69.70 68.40 68.40 0.0M
2021-05-10 69.80 70.10 69.80 70.00 0.0M
2021-05-07 69.50 69.70 69.70 69.70 0.0M
2021-05-06 68.65 69.64 68.40 68.79 0.0M
2021-05-05 67.60 67.20 66.90 66.90 0.0M
2021-05-04 67.25 66.37 66.10 66.37 0.0M
2021-05-03 67.10 67.10 67.00 67.10 0.0M
2021-04-28 66.85 67.40 67.40 67.40 0.0M
2021-04-27 66.50 67.10 66.68 67.07 0.0M
2021-04-26 65.00 66.30 65.50 66.30 0.0M
2021-04-23 64.40 64.60 64.60 64.60 0.0M
2021-04-22 64.30 64.36 64.30 64.30 0.0M
2021-04-21 64.30 64.30 63.90 64.26 0.0M
2021-04-20 64.40 62.90 62.90 62.90 0.0M
2021-04-19 65.80 63.60 63.60 63.60 0.0M
2021-04-16 65.10 65.60 65.50 65.50 0.0M
2021-04-15 65.60 65.00 65.00 65.00 0.0M
2021-04-14 66.40 65.20 65.20 65.20 0.0M
2021-04-13 67.25 66.77 66.77 66.77 0.0M
2021-04-12 67.25 67.20 67.20 67.20 0.0M
2021-04-09 67.75 67.00 67.00 67.00 0.0M
2021-04-08 68.40 67.40 67.20 67.37 0.0M
2021-04-07 69.15 69.40 69.20 69.40 0.0M
2021-04-06 68.15 68.90 68.90 68.90 0.0M
2021-03-31 68.65 68.80 67.70 68.80 0.0M
2021-03-30 67.55 68.80 68.80 68.80 0.0M
2021-03-26 65.70 66.60 66.60 66.60 0.0M
2021-03-25 66.20 65.30 65.30 65.30 0.0M
2021-03-24 64.80 66.00 65.20 66.00 0.0M
2021-03-23 66.05 65.20 65.00 65.10 0.0M
2021-03-22 65.25 66.10 66.00 66.00 0.0M
2021-03-19 66.40 66.00 65.90 65.90 0.0M
2021-03-18 66.55 66.80 66.40 66.53 0.0M
2021-03-17 66.50 66.80 66.40 66.70 0.0M
2021-03-16 66.45 66.70 66.64 66.70 0.0M
2021-03-15 66.30 66.50 66.40 66.50 0.0M
2021-03-12 65.60 66.50 65.70 66.50 0.0M
2021-03-11 65.70 65.53 65.30 65.30 0.0M
2021-03-10 65.60 65.91 65.69 65.70 0.0M
2021-03-09 65.75 66.00 65.77 65.77 0.0M
2021-03-08 64.60 66.00 65.78 66.00 0.0M
2021-03-05 65.35 66.20 65.58 65.58 0.0M
2021-03-04 64.85 65.80 65.50 65.80 0.0M
2021-03-03 64.85 66.40 65.50 66.40 0.0M
2021-03-02 63.65 65.20 64.60 65.00 0.0M
2021-03-01 63.85 64.10 63.90 64.00 0.0M
2021-02-26 64.20 64.20 63.98 64.20 0.0M
2021-02-25 62.90 64.70 63.60 63.60 0.0M
2021-02-24 62.65 62.90 62.56 62.69 0.0M
2021-02-23 62.95 63.20 62.10 63.00 0.0M
2021-02-22 63.15 62.80 62.40 62.73 0.0M
2021-02-19 62.70 63.00 62.63 62.87 0.0M
2021-02-18 62.40 63.04 62.80 62.84 0.0M
2021-02-17 62.05 62.70 62.64 62.64 0.0M
2021-02-16 62.20 62.20 62.00 62.00 0.0M
2021-02-15 62.10 62.30 62.00 62.00 0.0M
2021-02-12 61.10 62.31 61.60 61.60 0.0M
2021-02-11 61.20 60.70 60.00 60.00 0.0M
2021-02-10 61.00 61.20 61.10 61.20 0.0M
2021-02-08 60.80 60.76 60.76 60.76 0.0M
2021-02-05 60.45 60.93 60.93 60.93 0.0M
2021-02-04 58.70 60.58 60.48 60.48 0.0M
2021-02-03 59.80 59.79 59.79 59.79 0.0M
2021-02-02 59.35 59.59 58.70 59.59 0.0M
2021-02-01 56.50 57.30 56.74 56.74 0.0M
2021-01-28 56.75 56.66 56.66 56.66 0.0M
2021-01-27 58.80 57.00 56.80 56.93 0.0M
2021-01-25 59.25 59.60 59.60 59.60 0.0M
2021-01-22 60.30 60.06 59.60 59.60 0.0M
2021-01-21 60.70 60.47 60.47 60.47 0.0M
2021-01-18 60.35 60.90 60.90 60.90 0.0M
2021-01-15 61.00 60.80 60.20 60.20 0.0M
2021-01-13 61.35 61.30 60.80 61.30 0.0M
2021-01-12 61.15 62.00 62.00 62.00 0.0M
2021-01-11 61.65 61.40 60.50 61.30 0.0M
2021-01-08 62.65 62.60 62.07 62.60 0.0M
2021-01-07 60.90 62.40 61.96 62.40 0.0M
2021-01-06 59.90 60.70 60.70 60.70 0.0M
2021-01-05 59.60 60.00 60.00 60.00 0.0M
2021-01-04 59.85 59.80 59.70 59.70 0.0M