Scandinavian Investment Group A/S (CPH:SIG)
Denmark · Delayed Price · Currency is DKK 3.220
+0.020 (0.63%)
Oct 15, 2025, 10:31 AM CET
CPH:SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 3.34 | 3.38 | 3.12 | 3.12 | 3.12 | -5.45% | 1,645 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | 455 |
| Oct 2, 2025 | 3.24 | 3.28 | 3.22 | 3.28 | 3.28 | 0.61% | 58,276 |
| Oct 1, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 155 |
| Sep 30, 2025 | 3.12 | 3.26 | 3.12 | 3.20 | 3.20 | -0.62% | 2,226 |
| Sep 29, 2025 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 1.90% | 1,011 |
| Sep 26, 2025 | 3.14 | 3.28 | 3.12 | 3.16 | 3.16 | -3.66% | 119,777 |
| Sep 25, 2025 | 3.14 | 3.28 | 3.14 | 3.28 | 3.28 | 0.61% | 58,557 |
| Sep 24, 2025 | 3.26 | 3.26 | 3.14 | 3.26 | 3.26 | - | 124,035 |
| Sep 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | 30 |
| Sep 22, 2025 | 3.12 | 3.26 | 3.06 | 3.20 | 3.20 | -1.23% | 4,142 |
| Sep 19, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 60,196 |
| Sep 18, 2025 | 3.18 | 3.24 | 3.18 | 3.20 | 3.20 | 0.63% | 70,521 |
| Sep 17, 2025 | 3.20 | 3.24 | 3.18 | 3.18 | 3.18 | -1.85% | 7,992 |
| Sep 16, 2025 | 3.22 | 3.26 | 3.10 | 3.24 | 3.24 | 3.85% | 51,848 |
| Sep 15, 2025 | 3.04 | 3.20 | 3.04 | 3.12 | 3.12 | - | 1,606 |
| Sep 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 100 |
| Sep 11, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Sep 10, 2025 | 3.08 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | 2,113 |
| Sep 9, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | -1.89% | 3,573 |
| Sep 8, 2025 | 3.20 | 3.20 | 3.10 | 3.18 | 3.18 | -0.63% | 10,025 |
| Sep 5, 2025 | 3.08 | 3.20 | 3.08 | 3.20 | 3.20 | 2.56% | 2,129 |
| Sep 4, 2025 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -2.50% | 2,444 |
| Sep 3, 2025 | 3.12 | 3.20 | 3.04 | 3.20 | 3.20 | 5.26% | 22,375 |
| Sep 2, 2025 | 3.10 | 3.10 | 3.04 | 3.04 | 3.04 | -4.40% | 5,352 |
| Sep 1, 2025 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | -1.24% | 1,900 |
| Aug 29, 2025 | 3.10 | 3.22 | 3.00 | 3.22 | 3.22 | - | 6,530 |
| Aug 28, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | -0.62% | 185 |
| Aug 27, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | 100 |
| Aug 26, 2025 | 3.10 | 3.22 | 3.10 | 3.22 | 3.22 | - | 130 |
| Aug 25, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | - | 2,373 |
| Aug 22, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | -1.23% | 3,878 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 35 |
| Aug 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Aug 19, 2025 | 3.14 | 3.28 | 3.14 | 3.26 | 3.26 | -1.21% | 6,442 |
| Aug 18, 2025 | 3.28 | 3.30 | 3.12 | 3.30 | 3.30 | 1.23% | 20,476 |
| Aug 15, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | -0.61% | 1,180 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | - | 51 |
| Aug 13, 2025 | 3.12 | 3.28 | 3.12 | 3.28 | 3.28 | 3.80% | 243 |
| Aug 12, 2025 | 3.14 | 3.28 | 3.14 | 3.16 | 3.16 | 0.64% | 508 |
| Aug 11, 2025 | 3.12 | 3.16 | 3.12 | 3.14 | 3.14 | -3.68% | 1,339 |
| Aug 8, 2025 | 3.12 | 3.26 | 3.12 | 3.26 | 3.26 | - | 2,341 |
| 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 |