Scandinavian Investment Group A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	2.840	2.850	2.770	2.830	2.830	140,493
2022-03-18	2.730	2.850	2.670	2.840	2.840	42,265
2022-03-17	2.840	2.840	2.800	2.840	2.840	5,576
2022-03-16	2.840	2.840	2.820	2.840	2.840	23,883
2022-03-15	2.820	2.850	2.820	2.850	2.850	10,477
2022-03-14	2.850	2.850	2.800	2.850	2.850	87,011
2022-03-11	2.640	2.850	2.640	2.850	2.850	1,460
2022-03-10	2.850	2.850	2.800	2.840	2.840	3,062
2022-03-09	2.840	2.850	2.620	2.850	2.850	63,500
2022-03-08	2.850	2.850	2.600	2.840	2.840	50,218
2022-03-07	2.510	2.850	2.510	2.850	2.850	67,689
2022-03-04	2.800	2.800	2.800	2.800	2.800	1,245
2022-03-03	2.850	2.850	2.800	2.850	2.850	78,477
2022-03-02	2.850	2.850	2.780	2.800	2.800	8,760
2022-03-01	2.850	2.850	2.540	2.850	2.850	65,546
2022-02-28	2.850	2.850	2.820	2.850	2.850	10,575
2022-02-25	2.660	2.850	2.470	2.830	2.830	81,941
2022-02-24	2.660	2.850	2.470	2.790	2.790	56,606
2022-02-23	2.850	2.850	2.720	2.850	2.850	37,974
2022-02-22	2.840	2.840	2.700	2.780	2.780	37,701
2022-02-21	2.750	2.840	2.700	2.840	2.840	63,787
2022-02-18	2.700	2.840	2.700	2.840	2.840	19,304
2022-02-17	2.840	2.850	2.700	2.800	2.800	35,716
2022-02-16	2.850	2.850	2.740	2.800	2.800	49,765
2022-02-15	2.850	2.850	2.750	2.850	2.850	76,420
2022-02-14	2.840	2.850	2.840	2.850	2.850	4,441
2022-02-11	2.850	2.850	2.800	2.850	2.850	107,422
2022-02-10	2.780	2.850	2.770	2.850	2.850	12,706
2022-02-09	2.680	2.800	2.670	2.770	2.770	30,635
2022-02-08	2.790	2.800	2.660	2.680	2.680	124,984
2022-02-07	2.750	2.790	2.650	2.790	2.790	106,963
2022-02-04	2.670	2.790	2.670	2.780	2.780	23,519
2022-02-03	2.780	2.800	2.660	2.790	2.790	4,179
2022-02-02	2.840	2.840	2.690	2.800	2.800	30,838
2022-02-01	2.700	2.990	2.700	2.830	2.830	46,482
2022-01-31	2.650	2.770	2.530	2.770	2.770	50,687
2022-01-28	2.540	2.680	2.540	2.670	2.670	6,471
2022-01-27	2.670	2.680	2.530	2.660	2.660	28,544
2022-01-26	2.680	2.680	2.680	2.680	2.680	120
2022-01-25	2.600	2.680	2.460	2.670	2.670	58,531
2022-01-24	2.610	2.760	2.530	2.620	2.620	11,352
2022-01-21	2.560	2.730	2.530	2.730	2.730	42,162
2022-01-20	2.620	2.730	2.510	2.660	2.660	94,990
2022-01-19	2.760	2.760	2.580	2.650	2.650	30,745
2022-01-18	2.660	2.770	2.600	2.770	2.770	51,886
2022-01-17	2.780	2.780	2.660	2.770	2.770	3,373
2022-01-14	2.770	2.780	2.750	2.780	2.780	5,398
2022-01-13	2.760	2.760	2.670	2.700	2.700	10,213
2022-01-12	2.750	2.750	2.660	2.740	2.740	27,562
2022-01-11	2.660	2.750	2.660	2.750	2.750	1,148
2022-01-10	2.660	2.770	2.600	2.750	2.750	8,313
2022-01-07	2.780	2.780	2.630	2.770	2.770	9,500
2022-01-06	2.610	2.800	2.610	2.780	2.780	20,191
2022-01-05	2.740	2.740	2.680	2.730	2.730	11,583
2022-01-04	2.740	2.740	2.660	2.740	2.740	128,516
2022-01-03	2.730	2.750	2.610	2.730	2.730	20,547
2021-12-30	2.700	2.750	2.700	2.720	2.720	48,102
2021-12-29	2.760	2.760	2.700	2.750	2.750	22,512
2021-12-28	2.780	2.790	2.550	2.730	2.730	5,903
2021-12-27	2.790	2.790	2.610	2.770	2.770	24,387

← NewerPage 20 of 21 · 1,251 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.