Scandinavian Investment Group A/S (SIG.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 02:27PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 3.0600 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 160 |
| May 07, 2024 | 3.2000 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 1,846 |
| May 06, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| May 03, 2024 | 3.0600 | 3.2400 | 3.0600 | 3.2400 | 3.2400 | 1,903 |
| May 02, 2024 | 3.0200 | 3.2400 | 3.0200 | 3.2400 | 3.2400 | 1,535 |
| May 01, 2024 | 3.0000 | 3.2400 | 3.0000 | 3.2400 | 3.2400 | 2,104 |
| Apr 30, 2024 | 3.0600 | 3.2600 | 2.9800 | 3.2400 | 3.2400 | 7,993 |
| Apr 29, 2024 | 2.8600 | 3.1800 | 2.8600 | 3.1800 | 3.1800 | 10,289 |
| Apr 26, 2024 | 3.1800 | 3.1800 | 3.0200 | 3.1800 | 3.1800 | 214 |
| Apr 25, 2024 | 3.2600 | 3.2600 | 3.0000 | 3.1000 | 3.1000 | 8,102 |
| Apr 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 60 |
| Apr 23, 2024 | 3.0000 | 3.2400 | 3.0000 | 3.1000 | 3.1000 | 723 |
| Apr 22, 2024 | 3.2000 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | 64,185 |
| Apr 19, 2024 | 3.1800 | 3.2000 | 3.1800 | 3.2000 | 3.2000 | 16,567 |
| Apr 18, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 5,500 |
| Apr 17, 2024 | 2.9200 | 3.2200 | 2.9200 | 3.2200 | 3.2200 | 9,553 |
| Apr 16, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 355 |
| Apr 15, 2024 | 2.6400 | 3.2600 | 2.6400 | 3.2600 | 3.2600 | 11,289 |
| Apr 12, 2024 | 3.2600 | 3.2600 | 3.1400 | 3.2400 | 3.2400 | 5,012 |
| Apr 11, 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 2,200 |
| Apr 10, 2024 | 3.2000 | 3.2400 | 3.0200 | 3.1400 | 3.1400 | 3,843 |
| Apr 09, 2024 | 3.2400 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 59,986 |
| Apr 08, 2024 | 3.0000 | 3.2600 | 3.0000 | 3.0800 | 3.0800 | 18,053 |
| Apr 05, 2024 | 3.2800 | 3.2800 | 3.1000 | 3.1000 | 3.1000 | 703 |
| Apr 04, 2024 | 3.2800 | 3.2800 | 3.0600 | 3.2800 | 3.2800 | 2,485 |
| Apr 03, 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2400 | 3.2400 | 35,765 |
| Apr 02, 2024 | 3.1200 | 3.3000 | 3.1200 | 3.3000 | 3.3000 | 134,956 |
| Mar 27, 2024 | 3.1900 | 3.2000 | 3.1300 | 3.1300 | 3.1300 | 124,882 |
| Mar 26, 2024 | 3.1900 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 9,800 |
| Mar 25, 2024 | 3.0900 | 3.1900 | 3.0900 | 3.1900 | 3.1900 | 160,821 |
| Mar 22, 2024 | 2.9300 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 24,781 |
| Mar 21, 2024 | 2.8500 | 3.0900 | 2.8500 | 2.9700 | 2.9700 | 9,555 |
| Mar 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Mar 19, 2024 | 2.9500 | 3.0800 | 2.9100 | 3.0800 | 3.0800 | 2,881 |
| Mar 18, 2024 | 2.8100 | 3.0700 | 2.8100 | 3.0700 | 3.0700 | 3,582 |
| Mar 15, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 14, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Mar 13, 2024 | 3.0500 | 3.0500 | 2.8600 | 3.0400 | 3.0400 | 6,580 |
| Mar 12, 2024 | 2.9000 | 3.0500 | 2.8000 | 3.0500 | 3.0500 | 99,390 |
| Mar 11, 2024 | 2.9000 | 3.0000 | 2.8900 | 2.9000 | 2.9000 | 40,204 |
| Mar 08, 2024 | 2.9600 | 3.0100 | 2.9400 | 2.9900 | 2.9900 | 18,657 |
| Mar 07, 2024 | 2.9800 | 3.0900 | 2.9700 | 3.0000 | 3.0000 | 7,740 |
| Mar 06, 2024 | 3.0900 | 3.1000 | 2.9700 | 3.1000 | 3.1000 | 5,550 |
| Mar 05, 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | 3.0500 | 5,921 |
| Mar 04, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Mar 01, 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 6,040 |
| Feb 29, 2024 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | 3.1000 | 8,837 |
| Feb 28, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 32 |
| Feb 27, 2024 | 2.9500 | 3.1100 | 2.9500 | 3.0800 | 3.0800 | 15,889 |
| Feb 26, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 100 |
| Feb 23, 2024 | 3.1200 | 3.1200 | 2.9100 | 3.0900 | 3.0900 | 10,286 |
| Feb 22, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 10,453 |
| Feb 21, 2024 | 2.9100 | 3.1200 | 2.9100 | 2.9700 | 2.9700 | 2,013 |
| Feb 20, 2024 | 3.0000 | 3.0900 | 2.9300 | 3.0900 | 3.0900 | 860 |
| Feb 19, 2024 | 3.1300 | 3.1300 | 2.8700 | 3.0900 | 3.0900 | 4,419 |
| Feb 16, 2024 | 2.9700 | 3.1300 | 2.8000 | 3.1300 | 3.1300 | 1,365,911 |
| Feb 15, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2,049 |
| Feb 14, 2024 | 3.0000 | 3.0000 | 2.9700 | 2.9700 | 2.9700 | 2,444 |
| Feb 13, 2024 | 3.0000 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | 6,296 |
| Feb 12, 2024 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 1,605 |
| Feb 09, 2024 | 3.1000 | 3.1000 | 2.9600 | 3.0900 | 3.0900 | 24,570 |
| Feb 08, 2024 | 3.1300 | 3.1300 | 3.0900 | 3.1000 | 3.1000 | 72,083 |
| Feb 07, 2024 | 3.1200 | 3.1300 | 3.0400 | 3.1000 | 3.1000 | 29,050 |
| Feb 06, 2024 | 3.1900 | 3.1900 | 3.0100 | 3.1200 | 3.1200 | 1,197 |
| Feb 05, 2024 | 3.0200 | 3.1500 | 3.0200 | 3.1200 | 3.1200 | 8,978 |
| Feb 02, 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0300 | 3.0300 | 2,469 |
| Feb 01, 2024 | 2.5100 | 3.2500 | 2.5100 | 3.1600 | 3.1600 | 174,979 |
| Jan 31, 2024 | 3.0000 | 3.0000 | 2.9500 | 2.9500 | 2.9500 | 8,097 |
| Jan 30, 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9900 | 2.9900 | 2,753 |
| Jan 29, 2024 | 2.6100 | 2.9900 | 2.6100 | 2.9900 | 2.9900 | 38,152 |
| Jan 26, 2024 | 2.9800 | 3.0000 | 2.7600 | 2.9800 | 2.9800 | 62,984 |
| Jan 25, 2024 | 2.9800 | 2.9800 | 2.9400 | 2.9400 | 2.9400 | 13,811 |
| Jan 24, 2024 | 2.9800 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 53,477 |
| Jan 23, 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9700 | 2.9700 | 49,333 |
| Jan 22, 2024 | 2.8900 | 2.9900 | 2.7200 | 2.9800 | 2.9800 | 78,528 |
| Jan 19, 2024 | 2.6900 | 2.8900 | 2.6900 | 2.8900 | 2.8900 | 1,953 |
| Jan 18, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.8900 | 2.8900 | 48,710 |
| Jan 17, 2024 | 2.8500 | 2.8900 | 2.8100 | 2.8900 | 2.8900 | 31,850 |
| Jan 16, 2024 | 2.8200 | 2.8900 | 2.8100 | 2.8500 | 2.8500 | 108,266 |
| Jan 15, 2024 | 2.8100 | 2.8500 | 2.8100 | 2.8100 | 2.8100 | 30,833 |
| Jan 12, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 684 |
| Jan 11, 2024 | 2.8900 | 2.9000 | 2.8000 | 2.9000 | 2.9000 | 51,281 |
| Jan 10, 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8900 | 2.8900 | 35,908 |
| Jan 09, 2024 | 2.9000 | 2.9700 | 2.9000 | 2.9100 | 2.9100 | 53,825 |
| Jan 08, 2024 | 2.7000 | 2.8200 | 2.7000 | 2.8000 | 2.8000 | 47,719 |
| Jan 05, 2024 | 2.7100 | 2.7100 | 2.5300 | 2.6900 | 2.6900 | 8,135 |
| Jan 04, 2024 | 2.6100 | 2.8000 | 2.6100 | 2.6700 | 2.6700 | 23,994 |
| Jan 03, 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 17,520 |
| Jan 02, 2024 | 2.6800 | 2.6800 | 2.5800 | 2.6800 | 2.6800 | 5,287 |
| Dec 29, 2023 | 2.6800 | 2.6800 | 2.4600 | 2.6800 | 2.6800 | 8,404 |
| Dec 28, 2023 | 2.4600 | 2.6300 | 2.4600 | 2.6300 | 2.6300 | 36,360 |
| Dec 27, 2023 | 2.5400 | 2.6700 | 2.5200 | 2.6700 | 2.6700 | 1,404 |
| Dec 22, 2023 | 2.6000 | 2.6400 | 2.3300 | 2.6400 | 2.6400 | 61,702 |
| Dec 21, 2023 | 2.5000 | 2.6500 | 2.5000 | 2.5400 | 2.5400 | 20,098 |
| Dec 20, 2023 | 2.5800 | 2.6400 | 2.4700 | 2.6400 | 2.6400 | 8,181 |
| Dec 19, 2023 | 2.5800 | 2.6600 | 2.5800 | 2.6600 | 2.6600 | 1,300 |
| Dec 18, 2023 | 2.5800 | 2.6700 | 2.5800 | 2.6700 | 2.6700 | 2,799 |
| Dec 15, 2023 | 2.6700 | 2.6700 | 2.5800 | 2.6700 | 2.6700 | 3,000 |
| Dec 14, 2023 | 2.5000 | 2.6400 | 2.5000 | 2.6400 | 2.6400 | 12,542 |
| Dec 13, 2023 | 2.4900 | 2.5900 | 2.4900 | 2.5900 | 2.5900 | 2,605 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.