Scandinavian Investment Group A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.250 | 3.250 | 3.110 | 3.230 | 3.230 | 16,882 |
| 2022-09-12 | 3.050 | 3.250 | 3.050 | 3.250 | 3.250 | 37,651 |
| 2022-09-09 | 3.200 | 3.250 | 3.010 | 3.250 | 3.250 | 51,357 |
| 2022-09-08 | 3.230 | 3.230 | 3.060 | 3.200 | 3.200 | 5,090 |
| 2022-09-07 | 3.060 | 3.150 | 3.060 | 3.150 | 3.150 | 970 |
| 2022-09-06 | 3.050 | 3.150 | 3.050 | 3.140 | 3.140 | 41,510 |
| 2022-09-05 | 3.140 | 3.140 | 2.900 | 3.050 | 3.050 | 100,190 |
| 2022-09-02 | 3.240 | 3.240 | 3.070 | 3.230 | 3.230 | 6,761 |
| 2022-09-01 | 3.250 | 3.250 | 3.000 | 3.230 | 3.230 | 32,975 |
| 2022-08-31 | 3.150 | 3.280 | 3.150 | 3.270 | 3.270 | 9,328 |
| 2022-08-30 | 3.150 | 3.220 | 3.120 | 3.200 | 3.200 | 4,819 |
| 2022-08-29 | 3.000 | 3.310 | 3.000 | 3.300 | 3.300 | 188,251 |
| 2022-08-26 | 3.390 | 3.390 | 3.320 | 3.390 | 3.390 | 8,834 |
| 2022-08-25 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 1,373 |
| 2022-08-24 | 3.330 | 3.390 | 3.280 | 3.390 | 3.390 | 20,778 |
| 2022-08-23 | 3.280 | 3.330 | 3.280 | 3.330 | 3.330 | 26,083 |
| 2022-08-22 | 3.200 | 3.290 | 3.200 | 3.280 | 3.280 | 51,352 |
| 2022-08-19 | 3.280 | 3.280 | 3.160 | 3.250 | 3.250 | 26,689 |
| 2022-08-18 | 3.270 | 3.280 | 3.200 | 3.280 | 3.280 | 66,808 |
| 2022-08-17 | 3.000 | 3.300 | 3.000 | 3.290 | 3.290 | 68,987 |
| 2022-08-16 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 55,621 |
| 2022-08-15 | 3.000 | 3.180 | 3.000 | 3.160 | 3.160 | 27,758 |
| 2022-08-12 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 26,034 |
| 2022-08-11 | 3.130 | 3.180 | 3.010 | 3.010 | 3.010 | 9,185 |
| 2022-08-10 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2022-08-09 | 3.180 | 3.180 | 3.150 | 3.160 | 3.160 | 544 |
| 2022-08-08 | 3.100 | 3.190 | 3.070 | 3.190 | 3.190 | 3,122 |
| 2022-08-05 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 50 |
| 2022-08-04 | 3.210 | 3.210 | 3.070 | 3.200 | 3.200 | 973 |
| 2022-08-03 | 3.200 | 3.210 | 3.070 | 3.210 | 3.210 | 13,059 |
| 2022-08-02 | 3.070 | 3.210 | 3.060 | 3.060 | 3.060 | 11,703 |
| 2022-08-01 | 3.150 | 3.210 | 3.050 | 3.210 | 3.210 | 19,719 |
| 2022-07-29 | 3.130 | 3.140 | 3.010 | 3.140 | 3.140 | 31,478 |
| 2022-07-28 | 3.050 | 3.100 | 3.020 | 3.070 | 3.070 | 27,493 |
| 2022-07-27 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 100 |
| 2022-07-26 | 3.110 | 3.110 | 2.900 | 3.080 | 3.080 | 17,263 |
| 2022-07-25 | 2.950 | 3.130 | 2.950 | 3.130 | 3.130 | 8,563 |
| 2022-07-22 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 100 |
| 2022-07-21 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 100 |
| 2022-07-20 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2022-07-19 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 8,805 |
| 2022-07-18 | 3.140 | 3.140 | 3.000 | 3.140 | 3.140 | 93,508 |
| 2022-07-15 | 3.140 | 3.150 | 3.060 | 3.150 | 3.150 | 30,448 |
| 2022-07-14 | 2.910 | 3.190 | 2.910 | 3.140 | 3.140 | 19,419 |
| 2022-07-13 | 3.000 | 3.190 | 3.000 | 3.190 | 3.190 | 14,254 |
| 2022-07-12 | 3.180 | 3.180 | 2.900 | 3.180 | 3.180 | 430 |
| 2022-07-11 | 3.000 | 3.180 | 2.910 | 3.000 | 3.000 | 5,330 |
| 2022-07-08 | 3.050 | 3.180 | 3.000 | 3.000 | 3.000 | 1,330 |
| 2022-07-07 | 3.180 | 3.190 | 2.850 | 3.160 | 3.160 | 17,541 |
| 2022-07-06 | 3.190 | 3.190 | 2.910 | 3.080 | 3.080 | 2,346 |
| 2022-07-05 | 2.990 | 3.180 | 2.860 | 3.100 | 3.100 | 8,173 |
| 2022-07-04 | 3.080 | 3.080 | 2.900 | 2.990 | 2.990 | 23,774 |
| 2022-07-01 | 3.130 | 3.130 | 3.010 | 3.100 | 3.100 | 3,548 |
| 2022-06-30 | 3.150 | 3.160 | 3.000 | 3.160 | 3.160 | 460 |
| 2022-06-29 | 3.190 | 3.190 | 3.000 | 3.180 | 3.180 | 42,266 |
| 2022-06-28 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2022-06-27 | 3.000 | 3.210 | 3.000 | 3.190 | 3.190 | 30,886 |
| 2022-06-24 | 3.120 | 3.120 | 2.990 | 3.120 | 3.120 | 2,318 |
| 2022-06-23 | 3.230 | 3.230 | 3.020 | 3.130 | 3.130 | 26,543 |
| 2022-06-22 | 3.250 | 3.250 | 3.060 | 3.240 | 3.240 | 29,564 |
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.