Scandinavian Investment Group A/S (CPH:SIG)
Denmark · Delayed Price · Currency is DKK 3.260
0.00 (0.00%)
Aug 8, 2025, 1:58 PM CET
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.22 | 3.26 | 3.12 | 3.26 | 3.26 | -0.61% | 11,609 |
| Aug 6, 2025 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 193 |
| Aug 5, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | - | 10,543 |
| Aug 4, 2025 | 3.26 | 3.26 | 3.12 | 3.20 | 3.20 | 3.90% | 6,654 |
| Aug 1, 2025 | 3.28 | 3.28 | 3.08 | 3.08 | 3.08 | -4.94% | 2,347 |
| Jul 31, 2025 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | - | 6,680 |
| Jul 30, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 5,655 |
| Jul 29, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 35,146 |
| Jul 28, 2025 | 3.22 | 3.30 | 3.20 | 3.24 | 3.24 | - | 7,110 |
| Jul 25, 2025 | 3.32 | 3.32 | 3.24 | 3.24 | 3.24 | -2.41% | 14,063 |
| Jul 24, 2025 | 3.32 | 3.32 | 3.24 | 3.32 | 3.32 | -0.60% | 108 |
| Jul 23, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 3.09% | 25 |
| Jul 22, 2025 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | -1.22% | 3,357 |
| Jul 21, 2025 | 3.32 | 3.32 | 3.18 | 3.28 | 3.28 | 0.61% | 1,903 |
| Jul 18, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.81% | 547,175 |
| Jul 17, 2025 | 3.32 | 3.32 | 3.26 | 3.32 | 3.32 | - | 5,091 |
| Jul 16, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | - | 534 |
| Jul 15, 2025 | 3.26 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | 494,624 |
| Jul 14, 2025 | 3.22 | 3.34 | 3.08 | 3.28 | 3.28 | -1.80% | 416,239 |
| Jul 11, 2025 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 3.73% | 4,706 |
| Jul 10, 2025 | 3.26 | 3.26 | 3.22 | 3.22 | 3.22 | -1.83% | 8,533 |
| Jul 9, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | 1.86% | 399 |
| Jul 8, 2025 | 3.32 | 3.32 | 3.20 | 3.22 | 3.22 | 0.63% | 22,131 |
| Jul 7, 2025 | 3.32 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 1,015 |
| Jul 4, 2025 | 3.10 | 3.34 | 3.10 | 3.32 | 3.32 | 1.22% | 9,950 |
| Jul 3, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | - | 2,855 |
| Jul 2, 2025 | 3.30 | 3.30 | 3.06 | 3.28 | 3.28 | -0.61% | 2,015 |
| Jul 1, 2025 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 3.12% | 1,949 |
| Jun 30, 2025 | 3.02 | 3.30 | 3.02 | 3.20 | 3.20 | -0.62% | 1,323 |
| Jun 27, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | -1.23% | 5,616 |
| Jun 26, 2025 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 1.24% | 126,646 |
| Jun 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | 2,111 |
| Jun 24, 2025 | 3.14 | 3.26 | 3.14 | 3.26 | 3.26 | -0.61% | 2,122 |
| Jun 23, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | -0.61% | 2,095 |
| Jun 20, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Jun 19, 2025 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 29,322 |
| Jun 18, 2025 | 3.26 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 1,220 |
| Jun 17, 2025 | 3.24 | 3.30 | 3.24 | 3.30 | 3.30 | 3.77% | 115,044 |
| Jun 16, 2025 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | 10,881 |
| Jun 13, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | - | 7,766 |
| Jun 12, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.86% | 92 |
| Jun 11, 2025 | 3.20 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 1,453 |
| Jun 10, 2025 | 3.18 | 3.30 | 3.18 | 3.30 | 3.30 | 0.61% | 29,329 |
| Jun 6, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 202 |
| Jun 4, 2025 | 3.22 | 3.28 | 3.22 | 3.28 | 3.28 | -0.61% | 2,763 |
| Jun 3, 2025 | 3.30 | 3.30 | 3.20 | 3.30 | 3.30 | - | 31,357 |
| Jun 2, 2025 | 3.30 | 3.30 | 3.22 | 3.30 | 3.30 | 1.23% | 1,031 |
| May 28, 2025 | 3.20 | 3.26 | 3.16 | 3.26 | 3.26 | 1.24% | 66,924 |
| May 27, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 7,580 |
| May 26, 2025 | 3.32 | 3.32 | 3.12 | 3.30 | 3.30 | - | 89,117 |