Scandinavian Investment Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 3.170 | 3.170 | 3.040 | 3.170 | 3.170 | 550 |
| 2023-02-28 | 3.040 | 3.170 | 3.030 | 3.170 | 3.170 | 9,641 |
| 2023-02-27 | 3.050 | 3.170 | 3.020 | 3.170 | 3.170 | 15,831 |
| 2023-02-24 | 3.170 | 3.170 | 3.030 | 3.170 | 3.170 | 3,196 |
| 2023-02-23 | 3.060 | 3.190 | 3.020 | 3.190 | 3.190 | 18,580 |
| 2023-02-22 | 3.080 | 3.180 | 3.070 | 3.180 | 3.180 | 10,634 |
| 2023-02-21 | 3.050 | 3.200 | 3.050 | 3.200 | 3.200 | 811 |
| 2023-02-20 | 3.200 | 3.200 | 3.110 | 3.200 | 3.200 | 31,210 |
| 2023-02-17 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 47,675 |
| 2023-02-16 | 3.190 | 3.240 | 3.000 | 3.230 | 3.230 | 68,821 |
| 2023-02-15 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 20,459 |
| 2023-02-14 | 3.230 | 3.230 | 3.000 | 3.230 | 3.230 | 6,170 |
| 2023-02-13 | 3.240 | 3.240 | 3.120 | 3.240 | 3.240 | 5,144 |
| 2023-02-10 | 3.190 | 3.230 | 3.060 | 3.060 | 3.060 | 7,346 |
| 2023-02-09 | 3.190 | 3.200 | 3.100 | 3.200 | 3.200 | 3,534 |
| 2023-02-08 | 3.200 | 3.200 | 3.110 | 3.190 | 3.190 | 66,321 |
| 2023-02-07 | 3.150 | 3.200 | 3.130 | 3.190 | 3.190 | 9,900 |
| 2023-02-06 | 2.940 | 3.250 | 2.940 | 3.120 | 3.120 | 15,598 |
| 2023-02-03 | 3.090 | 3.150 | 3.080 | 3.130 | 3.130 | 112,440 |
| 2023-02-02 | 3.080 | 3.090 | 2.960 | 3.090 | 3.090 | 1,311 |
| 2023-02-01 | 3.080 | 3.080 | 2.950 | 3.080 | 3.080 | 542 |
| 2023-01-31 | 3.090 | 3.090 | 3.040 | 3.090 | 3.090 | 556 |
| 2023-01-30 | 3.030 | 3.080 | 3.010 | 3.080 | 3.080 | 3,216 |
| 2023-01-27 | 3.000 | 3.030 | 3.000 | 3.030 | 3.030 | 2,888 |
| 2023-01-26 | 3.080 | 3.080 | 2.910 | 3.030 | 3.030 | 18,971 |
| 2023-01-25 | 3.090 | 3.090 | 3.060 | 3.060 | 3.060 | 7,051 |
| 2023-01-24 | 3.090 | 3.100 | 3.050 | 3.050 | 3.050 | 16,043 |
| 2023-01-23 | 3.010 | 3.060 | 3.010 | 3.010 | 3.010 | 11,783 |
| 2023-01-20 | 3.130 | 3.130 | 3.020 | 3.070 | 3.070 | 2,239 |
| 2023-01-19 | 3.130 | 3.130 | 3.020 | 3.120 | 3.120 | 300 |
| 2023-01-18 | 3.110 | 3.120 | 3.020 | 3.120 | 3.120 | 457 |
| 2023-01-17 | 3.090 | 3.100 | 2.980 | 3.100 | 3.100 | 1,103 |
| 2023-01-16 | 3.140 | 3.140 | 3.000 | 3.110 | 3.110 | 1,402 |
| 2023-01-13 | 3.100 | 3.140 | 2.970 | 3.140 | 3.140 | 10,182 |
| 2023-01-12 | 3.140 | 3.140 | 2.980 | 3.090 | 3.090 | 7,864 |
| 2023-01-11 | 3.140 | 3.140 | 2.930 | 3.080 | 3.080 | 19,281 |
| 2023-01-10 | 3.190 | 3.240 | 2.960 | 3.100 | 3.100 | 82,033 |
| 2023-01-09 | 3.100 | 3.280 | 3.050 | 3.050 | 3.050 | 30,757 |
| 2023-01-06 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 2,723 |
| 2023-01-05 | 3.050 | 3.140 | 2.950 | 3.140 | 3.140 | 23,264 |
| 2023-01-04 | 3.070 | 3.070 | 2.950 | 3.050 | 3.050 | 12,814 |
| 2023-01-03 | 2.960 | 3.080 | 2.960 | 3.050 | 3.050 | 2,369 |
| 2023-01-02 | 3.000 | 3.090 | 2.990 | 3.080 | 3.080 | 49,632 |
| 2022-12-30 | 3.090 | 3.090 | 3.000 | 3.090 | 3.090 | 2,001 |
| 2022-12-29 | 3.050 | 3.090 | 2.900 | 3.090 | 3.090 | 13,009 |
| 2022-12-28 | 3.040 | 3.090 | 3.040 | 3.050 | 3.050 | 4,415 |
| 2022-12-27 | 2.910 | 3.170 | 2.910 | 3.170 | 3.170 | 15,160 |
| 2022-12-23 | 3.080 | 3.080 | 2.940 | 3.050 | 3.050 | 11,302 |
| 2022-12-22 | 3.110 | 3.120 | 2.980 | 2.980 | 2.980 | 7,445 |
| 2022-12-21 | 2.950 | 3.120 | 2.940 | 3.060 | 3.060 | 1,700 |
| 2022-12-20 | 2.990 | 3.140 | 2.920 | 2.950 | 2.950 | 5,479 |
| 2022-12-19 | 2.990 | 3.140 | 2.990 | 3.140 | 3.140 | 776 |
| 2022-12-16 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 200 |
| 2022-12-15 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 2,890 |
| 2022-12-14 | 3.100 | 3.140 | 3.100 | 3.140 | 3.140 | 260 |
| 2022-12-13 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 500 |
| 2022-12-12 | 3.140 | 3.140 | 3.090 | 3.140 | 3.140 | 1,434 |
| 2022-12-09 | 3.140 | 3.150 | 3.060 | 3.140 | 3.140 | 40,990 |
| 2022-12-08 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 14,000 |
| 2022-12-07 | 3.050 | 3.140 | 3.020 | 3.020 | 3.020 | 49,098 |
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.