Scandinavian Investment Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3.110 | 3.140 | 3.110 | 3.110 | 3.110 | 1,050,566 |
| 2023-06-01 | 2.930 | 2.960 | 2.900 | 2.960 | 2.960 | 13,055 |
| 2023-05-31 | 3.070 | 3.090 | 2.900 | 2.960 | 2.960 | 101,591 |
| 2023-05-30 | 3.060 | 3.160 | 3.050 | 3.050 | 3.050 | 954 |
| 2023-05-26 | 3.060 | 3.160 | 3.050 | 3.150 | 3.150 | 35,160 |
| 2023-05-25 | 3.030 | 3.160 | 3.030 | 3.140 | 3.140 | 6,300 |
| 2023-05-24 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 30 |
| 2023-05-23 | 3.070 | 3.160 | 3.070 | 3.160 | 3.160 | 20,200 |
| 2023-05-22 | 3.170 | 3.170 | 3.040 | 3.140 | 3.140 | 15,362 |
| 2023-05-17 | 3.160 | 3.160 | 3.010 | 3.060 | 3.060 | 29,045 |
| 2023-05-16 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 820 |
| 2023-05-15 | 3.010 | 3.190 | 3.010 | 3.180 | 3.180 | 13,840 |
| 2023-05-12 | 3.240 | 3.240 | 3.070 | 3.070 | 3.070 | 2,681 |
| 2023-05-11 | 3.130 | 3.200 | 3.030 | 3.150 | 3.150 | 16,625 |
| 2023-05-10 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 300 |
| 2023-05-09 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 3,550 |
| 2023-05-08 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 274 |
| 2023-05-04 | 3.090 | 3.170 | 3.090 | 3.130 | 3.130 | 42,090 |
| 2023-05-03 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 9,000 |
| 2023-05-02 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5 |
| 2023-05-01 | 3.150 | 3.150 | 3.030 | 3.140 | 3.140 | 1,661 |
| 2023-04-28 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-04-27 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 400 |
| 2023-04-26 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 150 |
| 2023-04-25 | 3.160 | 3.160 | 3.090 | 3.090 | 3.090 | 18,240 |
| 2023-04-24 | 3.080 | 3.120 | 3.080 | 3.110 | 3.110 | 20,324 |
| 2023-04-21 | 3.170 | 3.170 | 3.070 | 3.090 | 3.090 | 10,290 |
| 2023-04-20 | 3.120 | 3.170 | 3.050 | 3.150 | 3.150 | 45,856 |
| 2023-04-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 100 |
| 2023-04-18 | 3.070 | 3.190 | 3.060 | 3.120 | 3.120 | 33,892 |
| 2023-04-17 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 5,604 |
| 2023-04-14 | 3.120 | 3.230 | 3.120 | 3.180 | 3.180 | 7,157 |
| 2023-04-13 | 3.230 | 3.230 | 3.210 | 3.210 | 3.210 | 14,845 |
| 2023-04-12 | 3.140 | 3.240 | 3.140 | 3.230 | 3.230 | 79,070 |
| 2023-04-11 | 3.240 | 3.240 | 3.140 | 3.240 | 3.240 | 659 |
| 2023-04-05 | 3.240 | 3.240 | 3.140 | 3.190 | 3.190 | 51,082 |
| 2023-04-04 | 3.110 | 3.250 | 3.110 | 3.190 | 3.190 | 29,712 |
| 2023-04-03 | 3.170 | 3.200 | 3.170 | 3.170 | 3.170 | 30,385 |
| 2023-03-31 | 3.190 | 3.250 | 3.110 | 3.240 | 3.240 | 13,272 |
| 2023-03-30 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 2,401 |
| 2023-03-29 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 24,597 |
| 2023-03-28 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 2,010 |
| 2023-03-27 | 3.190 | 3.190 | 3.110 | 3.170 | 3.170 | 20,821 |
| 2023-03-24 | 3.100 | 3.200 | 3.100 | 3.170 | 3.170 | 18,568 |
| 2023-03-23 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 10,000 |
| 2023-03-22 | 3.100 | 3.200 | 3.070 | 3.180 | 3.180 | 20,902 |
| 2023-03-21 | 3.250 | 3.250 | 3.050 | 3.250 | 3.250 | 12,277 |
| 2023-03-20 | 3.250 | 3.250 | 3.030 | 3.240 | 3.240 | 11,155 |
| 2023-03-17 | 3.060 | 3.310 | 3.060 | 3.300 | 3.300 | 20,150 |
| 2023-03-16 | 3.060 | 3.190 | 3.060 | 3.190 | 3.190 | 2,009 |
| 2023-03-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2023-03-14 | 3.200 | 3.200 | 3.030 | 3.180 | 3.180 | 1,025 |
| 2023-03-13 | 3.040 | 3.240 | 3.040 | 3.190 | 3.190 | 3,835 |
| 2023-03-10 | 3.040 | 3.180 | 3.040 | 3.050 | 3.050 | 2,651 |
| 2023-03-09 | 3.190 | 3.190 | 3.180 | 3.180 | 3.180 | 8,422 |
| 2023-03-08 | 3.190 | 3.190 | 3.030 | 3.030 | 3.030 | 5,363 |
| 2023-03-07 | 3.170 | 3.180 | 3.040 | 3.100 | 3.100 | 8,271 |
| 2023-03-06 | 3.160 | 3.160 | 3.040 | 3.140 | 3.140 | 1,144 |
| 2023-03-03 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2023-03-02 | 3.050 | 3.170 | 3.050 | 3.170 | 3.170 | 2,934 |
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.