Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.000 | 7.000 | 6.940 | 7.000 | 7.000 | 3,920 |
| 2024-05-24 | 7.080 | 7.080 | 6.940 | 7.000 | 7.000 | 20,650 |
| 2024-05-23 | 6.880 | 7.100 | 6.860 | 7.100 | 7.100 | 29,864 |
| 2024-05-22 | 7.200 | 7.200 | 6.920 | 7.060 | 7.060 | 44,102 |
| 2024-05-21 | 7.120 | 7.120 | 7.000 | 7.060 | 7.060 | 11,370 |
| 2024-05-17 | 7.320 | 7.320 | 7.080 | 7.240 | 7.240 | 34,994 |
| 2024-05-16 | 7.500 | 7.500 | 6.900 | 7.340 | 7.340 | 107,980 |
| 2024-05-15 | 7.560 | 7.720 | 7.420 | 7.500 | 7.500 | 11,911 |
| 2024-05-14 | 7.480 | 7.720 | 7.200 | 7.660 | 7.660 | 39,969 |
| 2024-05-13 | 7.420 | 7.560 | 7.260 | 7.560 | 7.560 | 34,505 |
| 2024-05-08 | 7.560 | 7.560 | 7.260 | 7.560 | 7.560 | 17,377 |
| 2024-05-07 | 7.500 | 7.580 | 7.500 | 7.560 | 7.560 | 51,507 |
| 2024-05-06 | 7.680 | 7.680 | 7.500 | 7.500 | 7.500 | 9,231 |
| 2024-05-03 | 7.560 | 7.700 | 7.560 | 7.700 | 7.700 | 3,556 |
| 2024-05-02 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 5,093 |
| 2024-05-01 | 7.660 | 7.660 | 7.500 | 7.620 | 7.620 | 1,837 |
| 2024-04-30 | 7.640 | 7.740 | 7.500 | 7.660 | 7.660 | 31,935 |
| 2024-04-29 | 7.500 | 7.620 | 7.500 | 7.600 | 7.600 | 1,631 |
| 2024-04-26 | 7.740 | 7.740 | 7.440 | 7.500 | 7.500 | 21,372 |
| 2024-04-25 | 7.400 | 7.640 | 7.360 | 7.560 | 7.560 | 37,159 |
| 2024-04-24 | 7.020 | 7.420 | 7.020 | 7.420 | 7.420 | 24,866 |
| 2024-04-23 | 7.400 | 7.420 | 7.380 | 7.420 | 7.420 | 9,501 |
| 2024-04-22 | 7.420 | 7.640 | 7.300 | 7.620 | 7.620 | 17,113 |
| 2024-04-19 | 7.500 | 7.580 | 7.240 | 7.420 | 7.420 | 11,158 |
| 2024-04-18 | 7.780 | 7.780 | 7.720 | 7.720 | 7.720 | 39 |
| 2024-04-17 | 7.740 | 7.760 | 7.380 | 7.760 | 7.760 | 9,555 |
| 2024-04-16 | 7.320 | 7.740 | 7.260 | 7.740 | 7.740 | 7,144 |
| 2024-04-15 | 7.100 | 7.780 | 7.100 | 7.500 | 7.500 | 11,488 |
| 2024-04-12 | 7.420 | 7.500 | 7.060 | 7.060 | 7.060 | 19,192 |
| 2024-04-11 | 7.720 | 7.900 | 7.380 | 7.500 | 7.500 | 12,427 |
| 2024-04-10 | 7.400 | 7.720 | 7.340 | 7.720 | 7.720 | 14,126 |
| 2024-04-09 | 7.380 | 7.380 | 7.200 | 7.260 | 7.260 | 17,672 |
| 2024-04-08 | 7.400 | 7.400 | 7.040 | 7.380 | 7.380 | 19,426 |
| 2024-04-05 | 7.540 | 7.600 | 7.400 | 7.400 | 7.400 | 7,079 |
| 2024-04-04 | 7.640 | 7.660 | 7.520 | 7.540 | 7.540 | 29,733 |
| 2024-04-03 | 7.720 | 7.800 | 7.720 | 7.720 | 7.720 | 8,798 |
| 2024-04-02 | 8.000 | 8.000 | 7.720 | 7.800 | 7.800 | 27,107 |
| 2024-03-27 | 7.320 | 8.080 | 7.300 | 7.800 | 7.800 | 118,745 |
| 2024-03-26 | 7.000 | 7.380 | 7.000 | 7.300 | 7.300 | 20,011 |
| 2024-03-25 | 7.300 | 7.300 | 6.980 | 7.000 | 7.000 | 19,166 |
| 2024-03-22 | 6.760 | 7.000 | 6.620 | 6.980 | 6.980 | 49,525 |
| 2024-03-21 | 6.620 | 6.780 | 6.620 | 6.780 | 6.780 | 20,173 |
| 2024-03-20 | 6.700 | 6.740 | 6.600 | 6.660 | 6.660 | 33,157 |
| 2024-03-19 | 6.720 | 6.820 | 6.560 | 6.760 | 6.760 | 28,600 |
| 2024-03-18 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 63,868 |
| 2024-03-15 | 7.140 | 7.140 | 6.720 | 6.860 | 6.860 | 95,337 |
| 2024-03-14 | 7.020 | 7.300 | 7.020 | 7.120 | 7.120 | 20,883 |
| 2024-03-13 | 7.100 | 7.200 | 7.080 | 7.080 | 7.080 | 34,539 |
| 2024-03-12 | 7.040 | 7.180 | 7.020 | 7.160 | 7.160 | 21,330 |
| 2024-03-11 | 7.240 | 7.240 | 7.020 | 7.040 | 7.040 | 13,946 |
| 2024-03-08 | 7.440 | 7.440 | 7.240 | 7.240 | 7.240 | 12,248 |
| 2024-03-07 | 7.480 | 7.480 | 7.220 | 7.440 | 7.440 | 67,274 |
| 2024-03-06 | 7.420 | 7.420 | 7.300 | 7.300 | 7.300 | 19,785 |
| 2024-03-05 | 7.420 | 7.420 | 7.260 | 7.380 | 7.380 | 28,584 |
| 2024-03-04 | 7.480 | 7.480 | 7.280 | 7.420 | 7.420 | 25,507 |
| 2024-03-01 | 7.400 | 7.680 | 7.300 | 7.520 | 7.520 | 32,408 |
| 2024-02-29 | 7.420 | 7.500 | 7.300 | 7.400 | 7.400 | 25,301 |
| 2024-02-28 | 7.300 | 7.500 | 7.300 | 7.480 | 7.480 | 7,900 |
| 2024-02-27 | 7.340 | 7.340 | 7.200 | 7.300 | 7.300 | 38,981 |
| 2024-02-26 | 7.380 | 7.380 | 7.280 | 7.360 | 7.360 | 20,813 |
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.