Scandinavian Investment Group A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	2.370	2.530	2.370	2.530	2.530	13,257
2023-11-17	2.400	2.530	2.300	2.530	2.530	6,655
2023-11-16	2.430	2.530	2.400	2.530	2.530	20,486
2023-11-15	2.600	2.600	2.430	2.600	2.600	1,500
2023-11-14	2.430	2.600	2.430	2.600	2.600	400
2023-11-13	2.600	2.640	2.600	2.630	2.630	1,010
2023-11-10	2.420	2.600	2.420	2.600	2.600	1,203
2023-11-09	2.480	2.650	2.440	2.650	2.650	52,287
2023-11-08	2.490	2.490	2.490	2.490	2.490	500
2023-11-07	2.680	2.680	2.680	2.680	2.680	250
2023-11-06	2.700	2.700	2.700	2.700	2.700	4,000
2023-11-03	2.480	2.700	2.480	2.700	2.700	8,208
2023-11-02	2.420	2.710	2.420	2.710	2.710	424
2023-11-01	2.600	2.780	2.560	2.780	2.780	5,340
2023-10-31	2.650	2.790	2.650	2.650	2.650	49,699
2023-10-30	2.650	2.650	2.650	2.650	2.650	0
2023-10-27	2.650	2.750	2.650	2.650	2.650	11,320
2023-10-26	2.700	2.700	2.650	2.650	2.650	4,940
2023-10-25	2.780	2.780	2.650	2.700	2.700	12,619
2023-10-24	2.780	2.780	2.780	2.780	2.780	100
2023-10-23	2.680	2.730	2.670	2.730	2.730	2,757
2023-10-20	2.650	2.790	2.650	2.790	2.790	1,207
2023-10-19	2.660	2.790	2.660	2.790	2.790	900
2023-10-18	2.800	2.800	2.800	2.800	2.800	0
2023-10-17	2.800	2.800	2.800	2.800	2.800	500
2023-10-16	2.800	2.800	2.650	2.790	2.790	6,538
2023-10-13	2.650	2.650	2.650	2.650	2.650	30,000
2023-10-12	2.650	2.650	2.650	2.650	2.650	85
2023-10-11	2.600	2.650	2.600	2.650	2.650	44,177
2023-10-10	2.610	2.610	2.600	2.600	2.600	1,500
2023-10-09	2.600	2.600	2.600	2.600	2.600	1,905
2023-10-06	2.600	2.600	2.600	2.600	2.600	171
2023-10-05	2.600	2.650	2.600	2.650	2.650	26,682
2023-10-04	2.530	2.600	2.510	2.510	2.510	21,326
2023-10-03	2.590	2.590	2.590	2.590	2.590	5,000
2023-10-02	2.790	2.790	2.530	2.590	2.590	39,866
2023-09-29	2.600	2.710	2.510	2.710	2.710	29,670
2023-09-28	2.600	2.600	2.500	2.590	2.590	37,564
2023-09-27	2.600	2.600	2.600	2.600	2.600	0
2023-09-26	2.520	2.600	2.520	2.600	2.600	5,632
2023-09-25	2.800	2.800	2.570	2.570	2.570	14,254
2023-09-22	2.790	2.790	2.540	2.630	2.630	50,920
2023-09-21	2.520	2.790	2.520	2.790	2.790	14,705
2023-09-20	2.650	2.880	2.650	2.650	2.650	3,487
2023-09-19	2.700	2.700	2.700	2.700	2.700	2,100
2023-09-18	2.590	2.700	2.590	2.700	2.700	639
2023-09-15	2.670	2.870	2.670	2.840	2.840	365
2023-09-14	2.840	2.890	2.660	2.890	2.890	25,550
2023-09-13	2.700	2.710	2.630	2.640	2.640	14,599
2023-09-12	2.610	2.840	2.610	2.840	2.840	12,034
2023-09-11	2.820	2.820	2.760	2.760	2.760	7,143
2023-09-08	2.750	2.810	2.750	2.810	2.810	31,225
2023-09-07	2.610	2.760	2.610	2.760	2.760	126,381
2023-09-06	2.830	2.830	2.620	2.720	2.720	1,200
2023-09-05	2.770	2.840	2.600	2.840	2.840	31,735
2023-09-04	2.820	2.820	2.740	2.820	2.820	47,848
2023-09-01	2.800	2.800	2.760	2.760	2.760	7,000
2023-08-31	2.750	2.750	2.750	2.750	2.750	2,000
2023-08-30	2.760	2.790	2.760	2.760	2.760	1,616,181
2023-08-29	2.780	2.800	2.760	2.800	2.800	198,941

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.