Scandinavian Investment Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.120 | 3.240 | 3.060 | 3.140 | 3.140 | 23,722 |
| 2024-08-08 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 658 |
| 2024-08-07 | 2.940 | 3.300 | 2.940 | 3.220 | 3.220 | 7,321 |
| 2024-08-06 | 3.000 | 3.060 | 2.920 | 3.060 | 3.060 | 159,144 |
| 2024-08-05 | 3.300 | 3.300 | 2.920 | 3.000 | 3.000 | 67,217 |
| 2024-08-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 9,327 |
| 2024-08-01 | 3.220 | 3.240 | 3.220 | 3.240 | 3.240 | 7,141 |
| 2024-07-31 | 3.260 | 3.260 | 3.200 | 3.260 | 3.260 | 4,649 |
| 2024-07-30 | 3.120 | 3.260 | 3.060 | 3.220 | 3.220 | 17,781 |
| 2024-07-29 | 3.200 | 3.280 | 3.020 | 3.260 | 3.260 | 30,475 |
| 2024-07-26 | 3.280 | 3.280 | 3.160 | 3.280 | 3.280 | 2,157 |
| 2024-07-25 | 3.280 | 3.280 | 3.200 | 3.260 | 3.260 | 8,811 |
| 2024-07-24 | 3.160 | 3.280 | 3.160 | 3.280 | 3.280 | 8,797 |
| 2024-07-23 | 3.140 | 3.360 | 3.140 | 3.360 | 3.360 | 1,677 |
| 2024-07-22 | 3.180 | 3.380 | 3.180 | 3.340 | 3.340 | 695 |
| 2024-07-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 16,797 |
| 2024-07-18 | 3.200 | 3.200 | 3.160 | 3.200 | 3.200 | 15,350 |
| 2024-07-17 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 159 |
| 2024-07-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-07-15 | 3.380 | 3.380 | 3.180 | 3.300 | 3.300 | 848 |
| 2024-07-12 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 2,406 |
| 2024-07-11 | 3.240 | 3.280 | 3.180 | 3.280 | 3.280 | 4,504 |
| 2024-07-10 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 7,828 |
| 2024-07-09 | 3.160 | 3.340 | 3.160 | 3.240 | 3.240 | 17,440 |
| 2024-07-08 | 3.180 | 3.340 | 3.180 | 3.220 | 3.220 | 12,263 |
| 2024-07-05 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,120 |
| 2024-07-04 | 3.280 | 3.400 | 3.220 | 3.360 | 3.360 | 48,500 |
| 2024-07-03 | 3.220 | 3.280 | 3.220 | 3.280 | 3.280 | 1,820 |
| 2024-07-02 | 3.240 | 3.380 | 3.160 | 3.300 | 3.300 | 3,760 |
| 2024-07-01 | 3.240 | 3.360 | 3.240 | 3.360 | 3.360 | 15,011 |
| 2024-06-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,755 |
| 2024-06-27 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 705 |
| 2024-06-26 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 21,330 |
| 2024-06-25 | 3.240 | 3.300 | 3.240 | 3.260 | 3.260 | 13,181 |
| 2024-06-24 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 9,563 |
| 2024-06-21 | 3.280 | 3.360 | 3.280 | 3.360 | 3.360 | 19,050 |
| 2024-06-20 | 3.300 | 3.380 | 3.280 | 3.380 | 3.380 | 57,559 |
| 2024-06-19 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 49,183 |
| 2024-06-18 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 11,653 |
| 2024-06-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,707 |
| 2024-06-14 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 4,507 |
| 2024-06-13 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 360 |
| 2024-06-12 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 3,101 |
| 2024-06-11 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 1,430 |
| 2024-06-10 | 3.280 | 3.380 | 3.280 | 3.300 | 3.300 | 111,826 |
| 2024-06-07 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 141,863 |
| 2024-06-06 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 9,562 |
| 2024-06-04 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 6,350 |
| 2024-06-03 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 11,872 |
| 2024-05-31 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 2,240 |
| 2024-05-30 | 3.260 | 3.300 | 3.220 | 3.280 | 3.280 | 6,500 |
| 2024-05-29 | 3.200 | 3.360 | 3.200 | 3.280 | 3.280 | 14,040 |
| 2024-05-28 | 3.300 | 3.380 | 3.220 | 3.380 | 3.380 | 70,974 |
| 2024-05-27 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 16,980 |
| 2024-05-24 | 3.280 | 3.380 | 3.280 | 3.360 | 3.360 | 1,333 |
| 2024-05-23 | 3.300 | 3.380 | 3.200 | 3.360 | 3.360 | 20,777 |
| 2024-05-22 | 3.260 | 3.400 | 3.260 | 3.380 | 3.380 | 92,566 |
| 2024-05-21 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 11,426 |
| 2024-05-17 | 3.200 | 3.240 | 3.120 | 3.240 | 3.240 | 3,845 |
| 2024-05-16 | 3.140 | 3.240 | 3.120 | 3.240 | 3.240 | 10,471 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.