Scandinavian Investment Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	3.050	3.150	3.050	3.150	3.150	5,368
2022-12-05	3.130	3.140	3.040	3.080	3.080	81,090
2022-12-02	3.200	3.200	3.150	3.150	3.150	12,398
2022-12-01	3.200	3.200	3.200	3.200	3.200	815
2022-11-30	3.250	3.250	3.090	3.120	3.120	530
2022-11-29	3.240	3.240	3.050	3.150	3.150	5,675
2022-11-28	3.150	3.220	3.050	3.190	3.190	53,422
2022-11-25	3.100	3.150	3.100	3.150	3.150	200
2022-11-24	3.150	3.150	3.030	3.100	3.100	302
2022-11-23	3.120	3.130	3.020	3.130	3.130	15,951
2022-11-22	3.250	3.250	3.010	3.130	3.130	29,166
2022-11-21	3.070	3.300	3.070	3.170	3.170	27,458
2022-11-18	3.090	3.090	2.870	3.040	3.040	73,680
2022-11-17	2.990	3.100	2.830	3.060	3.060	144,451
2022-11-16	2.880	2.900	2.870	2.870	2.870	37,919
2022-11-15	2.800	2.890	2.780	2.890	2.890	18,502
2022-11-14	2.800	2.910	2.800	2.890	2.890	42,413
2022-11-11	2.920	2.920	2.790	2.900	2.900	42,504
2022-11-10	2.960	2.960	2.800	2.910	2.910	137,941
2022-11-09	2.820	2.960	2.800	2.800	2.800	1,890
2022-11-08	2.690	2.950	2.690	2.930	2.930	2,180
2022-11-07	2.780	2.960	2.780	2.960	2.960	2,391
2022-11-04	2.850	2.960	2.850	2.960	2.960	3,923
2022-11-03	2.850	2.950	2.850	2.950	2.950	1,440
2022-11-02	2.950	2.950	2.950	2.950	2.950	100
2022-11-01	3.000	3.000	2.920	2.980	2.980	37,444
2022-10-31	2.820	3.000	2.820	2.990	2.990	4,165
2022-10-28	2.880	2.990	2.880	2.990	2.990	4,661
2022-10-27	3.000	3.000	3.000	3.000	3.000	124
2022-10-26	3.020	3.020	2.820	3.000	3.000	5,350
2022-10-25	2.900	3.010	2.900	3.000	3.000	33,040
2022-10-24	3.090	3.090	2.940	2.990	2.990	34,940
2022-10-21	2.770	2.970	2.770	2.970	2.970	541
2022-10-20	2.790	2.970	2.790	2.970	2.970	4,731
2022-10-19	2.900	2.990	2.900	2.970	2.970	14,280
2022-10-18	2.990	2.990	2.830	2.980	2.980	8,630
2022-10-17	2.800	2.990	2.800	2.990	2.990	859
2022-10-14	2.990	2.990	2.750	2.990	2.990	1,540
2022-10-13	2.980	2.980	2.980	2.980	2.980	100
2022-10-12	2.860	2.870	2.810	2.810	2.810	87,000
2022-10-11	3.020	3.020	2.800	3.010	3.010	37,185
2022-10-10	2.990	3.030	2.990	3.020	3.020	13,400
2022-10-07	3.040	3.040	2.690	3.000	3.000	86,181
2022-10-06	3.050	3.050	2.860	3.040	3.040	4,287
2022-10-05	2.560	3.160	2.560	3.030	3.030	6,801
2022-10-04	3.080	3.100	2.800	3.100	3.100	2,534
2022-10-03	3.050	3.050	2.730	2.970	2.970	54,195
2022-09-30	3.190	3.190	2.890	3.050	3.050	25,315
2022-09-29	2.920	2.920	2.740	2.890	2.890	10,154
2022-09-28	2.920	2.920	2.820	2.920	2.920	1,058
2022-09-27	2.920	3.000	2.920	2.920	2.920	19,520
2022-09-26	3.190	3.190	2.880	2.920	2.920	27,870
2022-09-23	2.910	3.240	2.800	3.070	3.070	48,595
2022-09-22	3.240	3.240	3.040	3.140	3.140	327
2022-09-21	3.010	3.140	2.920	3.040	3.040	23,014
2022-09-20	3.080	3.190	3.010	3.100	3.100	52,260
2022-09-19	3.140	3.300	3.090	3.100	3.100	35,592
2022-09-16	3.250	3.270	3.200	3.270	3.270	50,200
2022-09-15	3.250	3.250	3.070	3.250	3.250	31,978
2022-09-14	3.200	3.250	3.070	3.250	3.250	6,100

← NewerPage 17 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.