Scandinavian Investment Group A/S (CPH:SIG)
Denmark · Delayed Price · Currency is DKK 3.220
-0.120 (-3.59%)
Dec 17, 2025, 9:08 AM CET
CPH:SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.44 | 3.48 | 3.34 | 3.34 | 3.34 | -2.34% | 14,799 |
| Dec 15, 2025 | 3.28 | 3.42 | 3.22 | 3.42 | 3.42 | 0.59% | 9,255 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.24 | 3.40 | 3.40 | - | 4,211 |
| Dec 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | 1,516 |
| Dec 9, 2025 | 3.24 | 3.30 | 3.24 | 3.26 | 3.26 | -5.23% | 4,720 |
| Dec 8, 2025 | 3.26 | 3.44 | 3.26 | 3.44 | 3.44 | -0.58% | 197 |
| Dec 5, 2025 | 3.46 | 3.46 | 3.36 | 3.46 | 3.46 | 1.76% | 2,510 |
| Dec 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.59% | 2,746 |
| Dec 3, 2025 | 3.42 | 3.50 | 3.38 | 3.38 | 3.38 | 0.60% | 185,735 |
| Dec 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | 846 |
| Dec 1, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | - | 458 |
| Nov 28, 2025 | 3.40 | 3.40 | 3.24 | 3.34 | 3.34 | 1.21% | 33,453 |
| Nov 27, 2025 | 3.42 | 3.42 | 3.30 | 3.30 | 3.30 | -2.37% | 9,567 |
| Nov 26, 2025 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -1.74% | 834 |
| Nov 25, 2025 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | -0.58% | 1,665 |
| Nov 24, 2025 | 3.32 | 3.46 | 3.22 | 3.46 | 3.46 | 4.22% | 1,225 |
| Nov 21, 2025 | 3.30 | 3.32 | 3.22 | 3.32 | 3.32 | 1.84% | 2,564 |
| Nov 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | 738 |
| Nov 19, 2025 | 3.24 | 3.42 | 3.24 | 3.24 | 3.24 | - | 1,399 |
| Nov 18, 2025 | 3.46 | 3.46 | 3.24 | 3.24 | 3.24 | -6.36% | 581 |
| Nov 17, 2025 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 6.79% | 2,912 |
| Nov 14, 2025 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | -3.57% | 13,345 |
| Nov 13, 2025 | 3.24 | 3.36 | 3.24 | 3.36 | 3.36 | - | 1,139 |
| Nov 12, 2025 | 3.38 | 3.38 | 3.26 | 3.36 | 3.36 | -0.59% | 8,231 |
| Nov 11, 2025 | 3.24 | 3.38 | 3.24 | 3.38 | 3.38 | 0.60% | 1,139 |
| Nov 10, 2025 | 3.38 | 3.38 | 3.24 | 3.36 | 3.36 | -0.59% | 9,333 |
| Nov 7, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | 2,041 |
| Nov 6, 2025 | 3.24 | 3.36 | 3.24 | 3.30 | 3.30 | - | 10,773 |
| Nov 5, 2025 | 3.22 | 3.38 | 3.22 | 3.30 | 3.30 | 1.23% | 33,822 |
| Nov 4, 2025 | 3.22 | 3.26 | 3.22 | 3.26 | 3.26 | -2.40% | 240 |
| Nov 3, 2025 | 3.46 | 3.46 | 3.22 | 3.34 | 3.34 | -0.60% | 8,200 |
| Oct 31, 2025 | 3.24 | 3.42 | 3.24 | 3.36 | 3.36 | -2.89% | 8,687 |
| Oct 30, 2025 | 3.24 | 3.46 | 3.24 | 3.46 | 3.46 | 1.76% | 33,157 |
| Oct 29, 2025 | 3.30 | 3.40 | 3.26 | 3.40 | 3.40 | 3.03% | 786 |
| Oct 28, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 2.48% | 136 |
| Oct 27, 2025 | 3.40 | 3.40 | 3.22 | 3.22 | 3.22 | -5.29% | 4,721 |
| Oct 24, 2025 | 3.20 | 3.40 | 3.20 | 3.40 | 3.40 | 3.66% | 7,232 |
| Oct 23, 2025 | 3.40 | 3.42 | 3.28 | 3.28 | 3.28 | -0.61% | 8,478 |
| Oct 22, 2025 | 3.50 | 3.50 | 3.26 | 3.30 | 3.30 | -5.17% | 29,871 |
| Oct 21, 2025 | 3.22 | 3.50 | 3.22 | 3.48 | 3.48 | 8.07% | 17,680 |
| Oct 20, 2025 | 3.30 | 3.42 | 3.16 | 3.22 | 3.22 | -0.62% | 119,878 |
| Oct 17, 2025 | 3.20 | 3.34 | 3.20 | 3.24 | 3.24 | -2.41% | 4,350 |
| Oct 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.11% | 100 |
| Oct 15, 2025 | 3.22 | 3.34 | 3.22 | 3.22 | 3.22 | 0.63% | 8,075 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -4.19% | 44,152 |
| Oct 13, 2025 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 0.60% | 18,340 |
| Oct 10, 2025 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | 3.11% | 23,313 |
| Oct 9, 2025 | 3.18 | 3.30 | 3.18 | 3.22 | 3.22 | -3.01% | 97,634 |
| Oct 8, 2025 | 3.28 | 3.34 | 3.22 | 3.32 | 3.32 | 3.75% | 43,179 |
| Oct 7, 2025 | 3.20 | 3.32 | 3.12 | 3.20 | 3.20 | 2.56% | 33,935 |