Scandinavian Investment Group A/S (CPH:SIG)
Denmark
· Delayed Price · Currency is DKK 3.480
0.00 (0.00%)
Apr 28, 2026, 1:40 PM CET
CPH:SIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 3.47% | 1,357 |
| Mar 5, 2026 | 3.58 | 3.58 | 3.46 | 3.46 | 3.46 | 0.58% | 12,151 |
| Mar 4, 2026 | 3.40 | 3.58 | 3.40 | 3.44 | 3.44 | 0.58% | 3,664 |
| Mar 3, 2026 | 3.60 | 3.60 | 3.40 | 3.42 | 3.42 | -5.00% | 22,980 |
| Mar 2, 2026 | 3.46 | 3.60 | 3.46 | 3.60 | 3.60 | - | 3,667 |
| 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 | - | 9,330 |
| 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 |