Scandinavian Investment Group A/S (CPH:SIG)
Denmark · Delayed Price · Currency is DKK 3.560
-0.100 (-2.73%)
Sep 18, 2026, 1:42 PM CET
CPH:SIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.66 | 3.66 | 3.44 | 3.56 | 3.56 | -2.73% | 15,652 |
| Sep 17, 2026 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | 6.40% | 3,189 |
| Sep 16, 2026 | 3.76 | 3.76 | 3.44 | 3.44 | 3.44 | -8.02% | 35,312 |
| Sep 15, 2026 | 3.52 | 3.74 | 3.44 | 3.74 | 3.74 | 2.19% | 14,440 |
| Sep 14, 2026 | 3.76 | 3.76 | 3.50 | 3.66 | 3.66 | -3.17% | 1,910 |
| Sep 11, 2026 | 3.60 | 3.78 | 3.52 | 3.78 | 3.78 | 5.00% | 20,897 |
| Sep 10, 2026 | 3.58 | 3.60 | 3.50 | 3.60 | 3.60 | -2.70% | 7,242 |
| Sep 9, 2026 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | 5.11% | 410 |
| Sep 8, 2026 | 3.68 | 3.68 | 3.52 | 3.52 | 3.52 | -4.35% | 9,448 |
| Sep 7, 2026 | 3.58 | 3.70 | 3.50 | 3.68 | 3.68 | 2.79% | 1,538 |
| Sep 4, 2026 | 3.50 | 3.66 | 3.50 | 3.58 | 3.58 | 3.47% | 24,303 |
| Sep 2, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.46 | -0.57% | 284 |
| Sep 1, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | -0.57% | 550 |
| Aug 31, 2026 | 3.50 | 3.50 | 3.42 | 3.50 | 3.50 | -1.13% | 739 |
| Aug 28, 2026 | 3.46 | 3.56 | 3.44 | 3.54 | 3.54 | -0.56% | 250,246 |
| Aug 27, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -2.73% | 34,354 |
| Aug 26, 2026 | 3.68 | 3.68 | 3.40 | 3.66 | 3.66 | - | 772 |
| Aug 25, 2026 | 3.38 | 3.66 | 3.38 | 3.66 | 3.66 | - | 20,601 |
| Aug 24, 2026 | 3.32 | 3.66 | 3.32 | 3.66 | 3.66 | 0.55% | 1,086 |
| Aug 21, 2026 | 3.42 | 3.68 | 3.36 | 3.64 | 3.64 | -0.55% | 6,493 |
| Aug 20, 2026 | 3.50 | 3.68 | 3.50 | 3.66 | 3.66 | 8.93% | 42,804 |
| Aug 19, 2026 | 3.52 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 6,339 |
| Aug 18, 2026 | 3.50 | 3.52 | 3.36 | 3.50 | 3.50 | 6.06% | 34,120 |
| Aug 17, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -5.17% | 1,600 |
| Aug 14, 2026 | 3.50 | 3.50 | 3.34 | 3.48 | 3.48 | -1.69% | 3,272 |
| Aug 13, 2026 | 3.40 | 3.56 | 3.40 | 3.54 | 3.54 | 4.12% | 3,720 |
| Aug 12, 2026 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -3.41% | 5,529 |
| Aug 10, 2026 | 3.46 | 3.56 | 3.40 | 3.52 | 3.52 | 0.57% | 33,763 |
| Aug 7, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | - | 1,079 |
| Aug 6, 2026 | 3.50 | 3.50 | 3.34 | 3.50 | 3.50 | -1.69% | 9,500 |
| Aug 5, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 530 |
| Aug 4, 2026 | 3.46 | 3.58 | 3.46 | 3.54 | 3.54 | - | 3,383 |
| Aug 3, 2026 | 3.54 | 3.54 | 3.44 | 3.54 | 3.54 | -0.56% | 237 |
| Jul 31, 2026 | 3.40 | 3.56 | 3.40 | 3.56 | 3.56 | - | 975 |
| Jul 30, 2026 | 3.36 | 3.56 | 3.36 | 3.56 | 3.56 | - | 4,100 |
| Jul 29, 2026 | 3.38 | 3.60 | 3.28 | 3.56 | 3.56 | 1.71% | 18,647 |
| Jul 28, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.13% | 7,132 |
| Jul 27, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | - | 1,154 |
| Jul 24, 2026 | 3.48 | 3.56 | 3.44 | 3.54 | 3.54 | 1.72% | 1,341 |
| Jul 23, 2026 | 3.50 | 3.50 | 3.30 | 3.48 | 3.48 | -0.57% | 8,001 |
| Jul 22, 2026 | 3.50 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | 8,168 |
| Jul 20, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | -0.56% | 8,229 |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 150 |
| Jul 16, 2026 | 3.40 | 3.54 | 3.40 | 3.54 | 3.54 | - | 1,106 |
| Jul 15, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 0.57% | 1,721 |
| Jul 14, 2026 | 3.26 | 3.56 | 3.26 | 3.52 | 3.52 | -1.12% | 3,232 |
| Jul 13, 2026 | 3.40 | 3.56 | 3.26 | 3.56 | 3.56 | - | 10,328 |
| Jul 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | 1,916 |
| Jul 9, 2026 | 3.50 | 3.56 | 3.36 | 3.56 | 3.56 | 1.71% | 1,194 |
| Jul 8, 2026 | 3.40 | 3.50 | 3.38 | 3.50 | 3.50 | 1.16% | 6,057 |