Scandinavian Investment Group A/S (CPH:SIG)
Denmark
· Delayed Price · Currency is DKK 3.600
+0.140 (4.05%)
At close: Feb 27, 2026
CPH:SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | 4.05% | 1,009 |
| Feb 26, 2026 | 3.58 | 3.60 | 3.46 | 3.46 | 3.46 | -2.26% | 13,564 |
| Feb 25, 2026 | 3.54 | 3.66 | 3.54 | 3.54 | 3.54 | -3.80% | 5,146 |
| Feb 24, 2026 | 3.70 | 3.80 | 3.42 | 3.68 | 3.68 | -0.54% | 11,087 |
| Feb 23, 2026 | 3.54 | 3.70 | 3.44 | 3.70 | 3.70 | 0.54% | 8,665 |
| Feb 20, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.55% | 245 |
| Feb 19, 2026 | 3.78 | 3.78 | 3.66 | 3.66 | 3.66 | 1.10% | 602 |
| Feb 18, 2026 | 3.78 | 3.78 | 3.62 | 3.62 | 3.62 | - | 480 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.62 | 3.62 | 3.62 | -4.74% | 12,944 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.72 | 3.80 | 3.80 | 2.70% | 2,234 |
| Feb 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 6,148 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 45 |
| Feb 11, 2026 | 3.70 | 3.80 | 3.42 | 3.70 | 3.70 | 0.54% | 52,559 |
| Feb 10, 2026 | 3.48 | 3.68 | 3.44 | 3.68 | 3.68 | 3.37% | 10,495 |
| Feb 9, 2026 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -2.20% | 526 |
| Feb 6, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -1.09% | 5,204 |
| Feb 5, 2026 | 3.58 | 3.68 | 3.42 | 3.68 | 3.68 | 2.79% | 8,428 |
| Feb 4, 2026 | 3.58 | 3.58 | 3.44 | 3.58 | 3.58 | - | 476 |
| Feb 3, 2026 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | 1.70% | 86 |
| Feb 2, 2026 | 3.66 | 3.66 | 3.44 | 3.52 | 3.52 | -3.83% | 19,482 |
| Jan 30, 2026 | 3.44 | 3.66 | 3.44 | 3.66 | 3.66 | 7.02% | 4,273 |
| Jan 29, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | 1.18% | 478 |
| Jan 28, 2026 | 3.32 | 3.38 | 3.32 | 3.38 | 3.38 | -3.98% | 3,068 |
| Jan 27, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | - | 6,539 |
| Jan 26, 2026 | 3.40 | 3.60 | 3.40 | 3.52 | 3.52 | -2.22% | 108,312 |
| Jan 23, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 1.12% | 30,924 |
| Jan 22, 2026 | 3.32 | 3.60 | 3.32 | 3.56 | 3.56 | 1.71% | 1,392 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 8 |
| Jan 20, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 23,028 |
| Jan 19, 2026 | 3.28 | 3.48 | 3.28 | 3.48 | 3.48 | 2.96% | 45,541 |
| Jan 16, 2026 | 3.26 | 3.38 | 3.26 | 3.38 | 3.38 | - | 8,658 |
| Jan 15, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 2 |
| Jan 14, 2026 | 3.24 | 3.38 | 3.20 | 3.38 | 3.38 | -1.17% | 386,575 |
| Jan 13, 2026 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | -1.16% | 6,585 |
| Jan 12, 2026 | 3.40 | 3.48 | 3.38 | 3.46 | 3.46 | 4.22% | 440 |
| Jan 9, 2026 | 3.32 | 3.44 | 3.32 | 3.32 | 3.32 | -3.49% | 75,073 |
| Jan 8, 2026 | 3.38 | 3.50 | 3.32 | 3.44 | 3.44 | 1.78% | 6,556 |
| Jan 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | 3,390 |
| Jan 6, 2026 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 2.42% | 10,524 |
| Jan 5, 2026 | 3.54 | 3.60 | 3.28 | 3.30 | 3.30 | -3.51% | 54,018 |
| Jan 2, 2026 | 3.60 | 3.60 | 3.42 | 3.42 | 3.42 | -3.93% | 1,445 |
| Dec 30, 2025 | 3.58 | 3.58 | 3.40 | 3.56 | 3.56 | 4.71% | 411 |
| Dec 29, 2025 | 3.40 | 3.58 | 3.40 | 3.40 | 3.40 | - | 104,481 |
| Dec 23, 2025 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 4.29% | 6,821 |
| Dec 22, 2025 | 3.42 | 3.42 | 3.22 | 3.26 | 3.26 | -4.68% | 10,023 |
| Dec 18, 2025 | 3.48 | 3.48 | 3.22 | 3.42 | 3.42 | -1.72% | 1,514 |
| Dec 17, 2025 | 3.34 | 3.48 | 3.22 | 3.48 | 3.48 | 4.19% | 5,553 |
| 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 |
| 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 |