Scandinavian Investment Group A/S (CPH:SIG)
Denmark · Delayed Price · Currency is DKK 3.740
0.00 (0.00%)
May 29, 2026, 12:16 PM CET
CPH:SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.40 | 3.74 | 3.40 | 3.74 | 3.74 | -0.53% | 107 |
| May 26, 2026 | 3.54 | 3.76 | 3.54 | 3.76 | 3.76 | - | 20,366 |
| May 22, 2026 | 3.54 | 3.76 | 3.54 | 3.76 | 3.76 | 0.53% | 808 |
| May 21, 2026 | 3.68 | 3.74 | 3.50 | 3.74 | 3.74 | -0.53% | 1,464 |
| May 18, 2026 | 3.60 | 3.76 | 3.46 | 3.76 | 3.76 | 5.03% | 19,006 |
| May 13, 2026 | 3.50 | 3.64 | 3.50 | 3.58 | 3.58 | 1.70% | 19,656 |
| May 12, 2026 | 3.52 | 3.52 | 3.30 | 3.52 | 3.52 | - | 351 |
| May 11, 2026 | 3.52 | 3.52 | 3.42 | 3.52 | 3.52 | 6.67% | 702 |
| May 8, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 1,061 |
| May 7, 2026 | 3.50 | 3.50 | 3.26 | 3.26 | 3.26 | -6.32% | 76 |
| May 6, 2026 | 3.46 | 3.48 | 3.24 | 3.48 | 3.48 | - | 8,153 |
| May 5, 2026 | 3.48 | 3.48 | 3.28 | 3.48 | 3.48 | - | 2,984 |
| May 4, 2026 | 3.48 | 3.48 | 3.28 | 3.48 | 3.48 | - | 340 |
| May 1, 2026 | 3.24 | 3.52 | 3.24 | 3.48 | 3.48 | 4.82% | 8,216 |
| Apr 30, 2026 | 3.48 | 3.52 | 3.30 | 3.32 | 3.32 | -4.60% | 6,336 |
| Apr 29, 2026 | 3.48 | 3.48 | 3.26 | 3.48 | 3.48 | - | 3,079 |
| Apr 28, 2026 | 3.48 | 3.48 | 3.36 | 3.48 | 3.48 | - | 300 |
| Apr 27, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 2.35% | 45,977 |
| Apr 24, 2026 | 3.24 | 3.44 | 3.22 | 3.40 | 3.40 | 1.80% | 10,800 |
| Apr 23, 2026 | 3.48 | 3.48 | 3.32 | 3.34 | 3.34 | -3.47% | 1,035 |
| Apr 22, 2026 | 3.22 | 3.46 | 3.22 | 3.46 | 3.46 | -0.57% | 205 |
| Apr 21, 2026 | 3.24 | 3.48 | 3.24 | 3.48 | 3.48 | 1.16% | 17,300 |
| Apr 20, 2026 | 3.46 | 3.46 | 3.24 | 3.44 | 3.44 | -1.15% | 9,427 |
| Apr 17, 2026 | 3.48 | 3.48 | 3.30 | 3.48 | 3.48 | 7.41% | 682 |
| Apr 16, 2026 | 3.48 | 3.48 | 3.20 | 3.24 | 3.24 | -6.90% | 3,038 |
| Apr 15, 2026 | 3.48 | 3.48 | 3.30 | 3.48 | 3.48 | - | 1,878 |
| Apr 14, 2026 | 3.30 | 3.48 | 3.30 | 3.48 | 3.48 | - | 555 |
| Apr 13, 2026 | 3.46 | 3.48 | 3.30 | 3.48 | 3.48 | 0.58% | 8,548 |
| Apr 10, 2026 | 3.44 | 3.46 | 3.30 | 3.46 | 3.46 | 0.58% | 1,699 |
| Apr 9, 2026 | 3.50 | 3.50 | 3.34 | 3.44 | 3.44 | -1.15% | 2,310 |
| Apr 8, 2026 | 3.34 | 3.50 | 3.30 | 3.48 | 3.48 | -2.25% | 3,464 |
| Apr 7, 2026 | 3.50 | 3.58 | 3.30 | 3.56 | 3.56 | -2.20% | 16,300 |
| Apr 1, 2026 | 3.64 | 3.66 | 3.34 | 3.64 | 3.64 | -0.55% | 202 |
| Mar 31, 2026 | 3.44 | 3.66 | 3.34 | 3.66 | 3.66 | 9.58% | 17,197 |
| Mar 30, 2026 | 3.66 | 3.66 | 3.34 | 3.34 | 3.34 | -3.47% | 1,906 |
| Mar 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 1,500 |
| Mar 26, 2026 | 3.46 | 3.68 | 3.44 | 3.44 | 3.44 | -1.15% | 3,929 |
| Mar 25, 2026 | 3.50 | 3.68 | 3.42 | 3.48 | 3.48 | -5.43% | 4,772 |
| Mar 24, 2026 | 3.68 | 3.68 | 3.46 | 3.68 | 3.68 | 7.60% | 1,397 |
| Mar 23, 2026 | 3.66 | 3.66 | 3.42 | 3.42 | 3.42 | -0.58% | 782 |
| Mar 20, 2026 | 3.78 | 3.78 | 3.44 | 3.44 | 3.44 | -3.91% | 10,735 |
| Mar 19, 2026 | 3.78 | 3.78 | 3.44 | 3.58 | 3.58 | 4.68% | 6,788 |
| Mar 18, 2026 | 3.78 | 3.80 | 3.42 | 3.42 | 3.42 | -9.52% | 5,059 |
| Mar 17, 2026 | 3.64 | 3.78 | 3.48 | 3.78 | 3.78 | - | 3,542 |
| Mar 16, 2026 | 3.42 | 3.78 | 3.42 | 3.78 | 3.78 | 6.78% | 1,706 |
| Mar 13, 2026 | 3.56 | 3.78 | 3.50 | 3.54 | 3.54 | -4.32% | 7,919 |
| Mar 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.65% | 808 |
| Mar 11, 2026 | 3.80 | 3.84 | 3.48 | 3.84 | 3.84 | 6.67% | 793 |
| Mar 10, 2026 | 3.60 | 3.70 | 3.60 | 3.60 | 3.60 | - | 1,183 |
| Mar 9, 2026 | 3.56 | 3.60 | 3.42 | 3.60 | 3.60 | 0.56% | 4,550 |