Scandinavian Investment Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.780	2.800	2.770	2.780	2.780	169,431
2023-08-25	2.790	2.850	2.780	2.780	2.780	6,245
2023-08-24	2.980	2.980	2.730	2.890	2.890	1,116
2023-08-23	2.860	2.990	2.720	2.720	2.720	3,552
2023-08-22	2.710	2.830	2.710	2.720	2.720	10,477
2023-08-21	2.650	2.850	2.650	2.850	2.850	6,910
2023-08-18	2.960	2.960	2.760	2.840	2.840	39,737
2023-08-17	2.980	2.980	2.690	2.830	2.830	50,313
2023-08-16	2.720	2.890	2.720	2.890	2.890	331
2023-08-15	2.800	2.910	2.720	2.900	2.900	79,100
2023-08-14	2.900	2.980	2.780	2.820	2.820	51,700
2023-08-11	2.970	2.970	2.970	2.970	2.970	200
2023-08-10	2.900	2.970	2.900	2.970	2.970	595
2023-08-09	2.970	2.970	2.970	2.970	2.970	0
2023-08-08	2.970	2.970	2.970	2.970	2.970	400
2023-08-07	2.870	2.990	2.870	2.990	2.990	10,569
2023-08-04	2.960	2.960	2.960	2.960	2.960	0
2023-08-03	2.960	2.960	2.960	2.960	2.960	110
2023-08-02	2.990	2.990	2.990	2.990	2.990	2,250
2023-08-01	3.030	3.030	2.990	2.990	2.990	13,950
2023-07-31	2.910	3.000	2.910	2.990	2.990	3,089
2023-07-28	2.920	2.920	2.920	2.920	2.920	12,000
2023-07-27	2.870	2.980	2.870	2.950	2.950	22,245
2023-07-26	2.930	2.980	2.900	2.980	2.980	60,500
2023-07-25	2.900	2.980	2.900	2.950	2.950	36,795
2023-07-24	2.920	2.920	2.920	2.920	2.920	9,350
2023-07-21	2.920	2.980	2.890	2.910	2.910	44,431
2023-07-20	2.940	2.980	2.900	2.910	2.910	23,785
2023-07-19	2.940	2.950	2.940	2.950	2.950	10,000
2023-07-18	2.910	2.950	2.910	2.950	2.950	17,542
2023-07-17	2.870	2.940	2.870	2.940	2.940	5,663
2023-07-14	2.880	2.880	2.880	2.880	2.880	3,714
2023-07-13	2.870	2.980	2.870	2.920	2.920	24,610
2023-07-12	2.900	2.900	2.900	2.900	2.900	293
2023-07-11	2.900	2.990	2.900	2.910	2.910	15,364
2023-07-10	2.880	2.990	2.880	2.940	2.940	6,500
2023-07-07	2.920	2.920	2.920	2.920	2.920	0
2023-07-06	2.990	2.990	2.860	2.920	2.920	6,101
2023-07-05	2.900	2.900	2.870	2.900	2.900	1,113
2023-07-04	2.940	2.940	2.900	2.900	2.900	12,200
2023-07-03	2.940	2.990	2.940	2.940	2.940	24,445
2023-06-30	2.870	2.990	2.870	2.890	2.890	25,522
2023-06-29	2.860	2.930	2.860	2.920	2.920	30,534
2023-06-28	2.860	2.890	2.860	2.890	2.890	4,100
2023-06-27	2.890	2.890	2.890	2.890	2.890	0
2023-06-26	2.970	2.970	2.890	2.890	2.890	5,254
2023-06-23	3.020	3.020	2.860	2.860	2.860	51,696
2023-06-22	2.970	2.970	2.810	2.900	2.900	85,727
2023-06-21	2.920	2.960	2.900	2.960	2.960	10,001
2023-06-20	2.960	3.070	2.920	2.920	2.920	17,405
2023-06-19	2.960	2.970	2.960	2.960	2.960	11,200
2023-06-16	2.830	3.080	2.830	3.080	3.080	40,693
2023-06-15	2.930	3.040	2.930	3.040	3.040	3,850
2023-06-14	3.000	3.000	2.990	3.000	3.000	56,579
2023-06-13	2.900	3.100	2.900	2.950	2.950	41,678
2023-06-12	3.070	3.070	3.070	3.070	3.070	0
2023-06-09	2.920	3.070	2.920	3.070	3.070	4,160
2023-06-08	3.000	3.090	2.910	3.090	3.090	5,179
2023-06-07	3.110	3.150	3.000	3.050	3.050	669,832
2023-06-06	3.110	3.140	3.110	3.140	3.140	1,505,698

← NewerPage 14 of 21 · 1,250 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.