Scandinavian Investment Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 3.260 | 3.260 | 3.040 | 3.260 | 3.260 | 2,251 |
| 2024-05-14 | 3.240 | 3.260 | 3.100 | 3.100 | 3.100 | 3,108 |
| 2024-05-13 | 3.240 | 3.260 | 3.240 | 3.240 | 3.240 | 8,239 |
| 2024-05-08 | 3.060 | 3.240 | 3.060 | 3.240 | 3.240 | 160 |
| 2024-05-07 | 3.200 | 3.240 | 3.040 | 3.240 | 3.240 | 1,846 |
| 2024-05-06 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-05-03 | 3.060 | 3.240 | 3.060 | 3.240 | 3.240 | 1,903 |
| 2024-05-02 | 3.020 | 3.240 | 3.020 | 3.240 | 3.240 | 1,535 |
| 2024-05-01 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 2,104 |
| 2024-04-30 | 3.060 | 3.260 | 2.980 | 3.240 | 3.240 | 7,993 |
| 2024-04-29 | 2.860 | 3.180 | 2.860 | 3.180 | 3.180 | 10,289 |
| 2024-04-26 | 3.180 | 3.180 | 3.020 | 3.180 | 3.180 | 214 |
| 2024-04-25 | 3.260 | 3.260 | 3.000 | 3.100 | 3.100 | 8,102 |
| 2024-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 60 |
| 2024-04-23 | 3.000 | 3.240 | 3.000 | 3.100 | 3.100 | 723 |
| 2024-04-22 | 3.200 | 3.260 | 3.160 | 3.260 | 3.260 | 64,185 |
| 2024-04-19 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 16,567 |
| 2024-04-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 5,500 |
| 2024-04-17 | 2.920 | 3.220 | 2.920 | 3.220 | 3.220 | 9,553 |
| 2024-04-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 355 |
| 2024-04-15 | 2.640 | 3.260 | 2.640 | 3.260 | 3.260 | 11,289 |
| 2024-04-12 | 3.260 | 3.260 | 3.140 | 3.240 | 3.240 | 5,012 |
| 2024-04-11 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 2,200 |
| 2024-04-10 | 3.200 | 3.240 | 3.020 | 3.140 | 3.140 | 3,843 |
| 2024-04-09 | 3.240 | 3.260 | 3.200 | 3.200 | 3.200 | 59,986 |
| 2024-04-08 | 3.000 | 3.260 | 3.000 | 3.080 | 3.080 | 18,053 |
| 2024-04-05 | 3.280 | 3.280 | 3.100 | 3.100 | 3.100 | 703 |
| 2024-04-04 | 3.280 | 3.280 | 3.060 | 3.280 | 3.280 | 2,485 |
| 2024-04-03 | 3.260 | 3.280 | 3.240 | 3.240 | 3.240 | 35,765 |
| 2024-04-02 | 3.120 | 3.300 | 3.120 | 3.300 | 3.300 | 134,956 |
| 2024-03-27 | 3.190 | 3.200 | 3.130 | 3.130 | 3.130 | 124,882 |
| 2024-03-26 | 3.190 | 3.190 | 3.060 | 3.140 | 3.140 | 9,800 |
| 2024-03-25 | 3.090 | 3.190 | 3.090 | 3.190 | 3.190 | 160,821 |
| 2024-03-22 | 2.930 | 3.080 | 2.930 | 3.000 | 3.000 | 24,781 |
| 2024-03-21 | 2.850 | 3.090 | 2.850 | 2.970 | 2.970 | 9,555 |
| 2024-03-20 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-03-19 | 2.950 | 3.080 | 2.910 | 3.080 | 3.080 | 2,881 |
| 2024-03-18 | 2.810 | 3.070 | 2.810 | 3.070 | 3.070 | 3,582 |
| 2024-03-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-03-14 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-03-13 | 3.050 | 3.050 | 2.860 | 3.040 | 3.040 | 6,580 |
| 2024-03-12 | 2.900 | 3.050 | 2.800 | 3.050 | 3.050 | 99,390 |
| 2024-03-11 | 2.900 | 3.000 | 2.890 | 2.900 | 2.900 | 40,204 |
| 2024-03-08 | 2.960 | 3.010 | 2.940 | 2.990 | 2.990 | 18,657 |
| 2024-03-07 | 2.980 | 3.090 | 2.970 | 3.000 | 3.000 | 7,740 |
| 2024-03-06 | 3.090 | 3.100 | 2.970 | 3.100 | 3.100 | 5,550 |
| 2024-03-05 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 5,921 |
| 2024-03-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-03-01 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 6,040 |
| 2024-02-29 | 2.910 | 3.100 | 2.910 | 3.100 | 3.100 | 8,837 |
| 2024-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 32 |
| 2024-02-27 | 2.950 | 3.110 | 2.950 | 3.080 | 3.080 | 15,889 |
| 2024-02-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 100 |
| 2024-02-23 | 3.120 | 3.120 | 2.910 | 3.090 | 3.090 | 10,286 |
| 2024-02-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 10,453 |
| 2024-02-21 | 2.910 | 3.120 | 2.910 | 2.970 | 2.970 | 2,013 |
| 2024-02-20 | 3.000 | 3.090 | 2.930 | 3.090 | 3.090 | 860 |
| 2024-02-19 | 3.130 | 3.130 | 2.870 | 3.090 | 3.090 | 4,419 |
| 2024-02-16 | 2.970 | 3.130 | 2.800 | 3.130 | 3.130 | 1,365,911 |
| 2024-02-15 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 2,049 |
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.