Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 12,140 |
| 2024-08-19 | 5.960 | 6.000 | 5.820 | 5.900 | 5.900 | 23,628 |
| 2024-08-16 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 3,895 |
| 2024-08-15 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 10,560 |
| 2024-08-14 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 13,063 |
| 2024-08-13 | 5.740 | 6.040 | 5.740 | 6.020 | 6.020 | 2,765 |
| 2024-08-12 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 4,876 |
| 2024-08-09 | 5.740 | 6.120 | 5.720 | 6.100 | 6.100 | 23,976 |
| 2024-08-08 | 5.820 | 5.820 | 5.620 | 5.760 | 5.760 | 4,741 |
| 2024-08-07 | 5.900 | 5.900 | 5.520 | 5.800 | 5.800 | 20,692 |
| 2024-08-06 | 6.120 | 6.120 | 5.900 | 5.900 | 5.900 | 2,883 |
| 2024-08-05 | 6.100 | 6.100 | 5.720 | 5.940 | 5.940 | 43,787 |
| 2024-08-02 | 6.000 | 6.080 | 5.960 | 6.060 | 6.060 | 7,252 |
| 2024-08-01 | 6.100 | 6.100 | 6.000 | 6.080 | 6.080 | 11,141 |
| 2024-07-31 | 6.040 | 6.080 | 5.940 | 6.080 | 6.080 | 9,742 |
| 2024-07-30 | 6.000 | 6.040 | 5.880 | 6.040 | 6.040 | 11,098 |
| 2024-07-29 | 6.080 | 6.100 | 5.900 | 6.100 | 6.100 | 13,461 |
| 2024-07-26 | 5.820 | 6.200 | 5.820 | 6.100 | 6.100 | 21,178 |
| 2024-07-25 | 5.920 | 6.000 | 5.800 | 5.800 | 5.800 | 13,024 |
| 2024-07-24 | 6.020 | 6.020 | 5.860 | 6.020 | 6.020 | 5,465 |
| 2024-07-23 | 5.900 | 6.080 | 5.900 | 5.940 | 5.940 | 14,832 |
| 2024-07-22 | 5.860 | 6.000 | 5.860 | 5.980 | 5.980 | 10,455 |
| 2024-07-19 | 5.920 | 6.120 | 5.920 | 6.120 | 6.120 | 7,264 |
| 2024-07-18 | 6.000 | 6.080 | 5.900 | 6.080 | 6.080 | 8,206 |
| 2024-07-17 | 6.240 | 6.240 | 5.900 | 6.020 | 6.020 | 15,784 |
| 2024-07-16 | 5.900 | 6.140 | 5.820 | 6.080 | 6.080 | 31,174 |
| 2024-07-15 | 6.040 | 6.240 | 5.960 | 6.200 | 6.200 | 22,496 |
| 2024-07-12 | 6.000 | 6.280 | 5.960 | 6.160 | 6.160 | 15,975 |
| 2024-07-11 | 6.220 | 6.280 | 6.000 | 6.280 | 6.280 | 1,111 |
| 2024-07-10 | 6.220 | 6.260 | 6.000 | 6.220 | 6.220 | 11,151 |
| 2024-07-09 | 6.060 | 6.260 | 5.960 | 6.200 | 6.200 | 29,657 |
| 2024-07-08 | 6.060 | 6.240 | 6.020 | 6.060 | 6.060 | 23,262 |
| 2024-07-05 | 6.280 | 6.300 | 6.080 | 6.300 | 6.300 | 3,468 |
| 2024-07-04 | 6.020 | 6.460 | 6.000 | 6.300 | 6.300 | 52,164 |
| 2024-07-03 | 6.140 | 6.500 | 6.000 | 6.000 | 6.000 | 83,191 |
| 2024-07-02 | 6.100 | 6.460 | 5.960 | 6.140 | 6.140 | 23,658 |
| 2024-07-01 | 6.480 | 6.480 | 5.980 | 6.160 | 6.160 | 38,106 |
| 2024-06-28 | 6.040 | 6.540 | 6.040 | 6.500 | 6.500 | 74,387 |
| 2024-06-27 | 6.060 | 6.180 | 5.940 | 6.160 | 6.160 | 66,566 |
| 2024-06-26 | 5.880 | 6.180 | 5.840 | 6.180 | 6.180 | 46,117 |
| 2024-06-25 | 6.340 | 6.340 | 5.920 | 6.200 | 6.200 | 18,178 |
| 2024-06-24 | 6.360 | 6.360 | 6.040 | 6.340 | 6.340 | 46,323 |
| 2024-06-21 | 6.320 | 6.480 | 6.240 | 6.360 | 6.360 | 7,603 |
| 2024-06-20 | 6.580 | 6.580 | 6.200 | 6.440 | 6.440 | 55,964 |
| 2024-06-19 | 6.580 | 6.580 | 6.440 | 6.580 | 6.580 | 6,522 |
| 2024-06-18 | 6.420 | 6.600 | 6.420 | 6.600 | 6.600 | 5,017 |
| 2024-06-17 | 6.620 | 6.620 | 6.400 | 6.600 | 6.600 | 18,600 |
| 2024-06-14 | 6.860 | 6.860 | 6.360 | 6.400 | 6.400 | 25,274 |
| 2024-06-13 | 6.980 | 6.980 | 6.540 | 6.700 | 6.700 | 14,443 |
| 2024-06-12 | 6.520 | 6.980 | 6.460 | 6.720 | 6.720 | 19,861 |
| 2024-06-11 | 6.540 | 6.620 | 6.460 | 6.460 | 6.460 | 48,933 |
| 2024-06-10 | 6.600 | 6.660 | 6.280 | 6.640 | 6.640 | 55,756 |
| 2024-06-07 | 6.860 | 7.000 | 6.680 | 6.720 | 6.720 | 42,719 |
| 2024-06-06 | 7.000 | 7.180 | 6.860 | 6.860 | 6.860 | 41,458 |
| 2024-06-04 | 6.960 | 7.020 | 6.940 | 7.000 | 7.000 | 16,822 |
| 2024-06-03 | 7.060 | 7.080 | 6.980 | 6.980 | 6.980 | 21,248 |
| 2024-05-31 | 6.940 | 7.080 | 6.940 | 7.080 | 7.080 | 30,580 |
| 2024-05-30 | 6.940 | 7.000 | 6.940 | 6.940 | 6.940 | 8,772 |
| 2024-05-29 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 3,385 |
| 2024-05-28 | 7.000 | 7.080 | 7.000 | 7.080 | 7.080 | 7,141 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.