Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 7.480 | 7.480 | 7.380 | 7.400 | 7.400 | 30,290 |
| 2024-02-22 | 7.480 | 7.540 | 7.440 | 7.480 | 7.480 | 21,585 |
| 2024-02-21 | 7.500 | 7.680 | 7.460 | 7.540 | 7.540 | 1,913 |
| 2024-02-20 | 7.500 | 7.780 | 7.500 | 7.500 | 7.500 | 8,129 |
| 2024-02-19 | 7.640 | 7.640 | 7.500 | 7.640 | 7.640 | 15,544 |
| 2024-02-16 | 7.700 | 7.880 | 7.620 | 7.640 | 7.640 | 33,596 |
| 2024-02-15 | 7.820 | 7.820 | 7.600 | 7.700 | 7.700 | 28,250 |
| 2024-02-14 | 7.920 | 7.920 | 7.780 | 7.780 | 7.780 | 13,655 |
| 2024-02-13 | 7.840 | 7.940 | 7.740 | 7.780 | 7.780 | 19,779 |
| 2024-02-12 | 8.200 | 8.200 | 7.840 | 7.940 | 7.940 | 10,704 |
| 2024-02-09 | 8.120 | 8.140 | 7.820 | 8.000 | 8.000 | 9,261 |
| 2024-02-08 | 7.900 | 8.060 | 7.820 | 8.040 | 8.040 | 43,146 |
| 2024-02-07 | 7.820 | 7.920 | 7.760 | 7.900 | 7.900 | 13,728 |
| 2024-02-06 | 7.920 | 7.920 | 7.660 | 7.820 | 7.820 | 19,100 |
| 2024-02-05 | 8.000 | 8.000 | 7.700 | 7.920 | 7.920 | 52,075 |
| 2024-02-02 | 7.600 | 8.180 | 7.600 | 8.180 | 8.180 | 64,565 |
| 2024-02-01 | 7.460 | 7.780 | 7.460 | 7.660 | 7.660 | 58,757 |
| 2024-01-31 | 7.480 | 7.600 | 7.440 | 7.440 | 7.440 | 15,994 |
| 2024-01-30 | 7.440 | 7.600 | 7.440 | 7.460 | 7.460 | 23,605 |
| 2024-01-29 | 7.560 | 7.580 | 7.440 | 7.440 | 7.440 | 31,746 |
| 2024-01-26 | 7.540 | 7.580 | 7.500 | 7.560 | 7.560 | 30,398 |
| 2024-01-25 | 7.760 | 7.760 | 7.580 | 7.720 | 7.720 | 3,094 |
| 2024-01-24 | 7.600 | 7.780 | 7.520 | 7.660 | 7.660 | 7,496 |
| 2024-01-23 | 7.800 | 7.800 | 7.560 | 7.600 | 7.600 | 13,463 |
| 2024-01-22 | 7.580 | 7.800 | 7.580 | 7.660 | 7.660 | 13,207 |
| 2024-01-19 | 7.700 | 7.780 | 7.460 | 7.520 | 7.520 | 41,055 |
| 2024-01-18 | 7.760 | 7.880 | 7.660 | 7.680 | 7.680 | 58,824 |
| 2024-01-17 | 7.900 | 7.900 | 7.700 | 7.800 | 7.800 | 11,424 |
| 2024-01-16 | 7.900 | 7.900 | 7.680 | 7.740 | 7.740 | 22,488 |
| 2024-01-15 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 18,938 |
| 2024-01-12 | 8.080 | 8.080 | 7.720 | 7.940 | 7.940 | 42,038 |
| 2024-01-11 | 7.700 | 7.960 | 7.680 | 7.860 | 7.860 | 55,788 |
| 2024-01-10 | 8.100 | 8.100 | 7.620 | 7.740 | 7.740 | 115,910 |
| 2024-01-09 | 7.900 | 8.060 | 7.760 | 8.000 | 8.000 | 52,843 |
| 2024-01-08 | 7.880 | 8.180 | 7.620 | 7.800 | 7.800 | 94,889 |
| 2024-01-05 | 8.300 | 8.300 | 7.500 | 7.860 | 7.860 | 176,493 |
| 2024-01-04 | 8.300 | 8.500 | 8.060 | 8.300 | 8.300 | 48,940 |
| 2024-01-03 | 8.000 | 8.680 | 8.000 | 8.300 | 8.300 | 95,623 |
| 2024-01-02 | 7.460 | 8.000 | 7.460 | 8.000 | 8.000 | 122,205 |
| 2023-12-29 | 7.420 | 7.860 | 7.360 | 7.420 | 7.420 | 103,480 |
| 2023-12-28 | 7.740 | 7.740 | 7.420 | 7.480 | 7.480 | 92,321 |
| 2023-12-27 | 7.880 | 7.880 | 7.360 | 7.440 | 7.440 | 75,093 |
| 2023-12-22 | 7.940 | 7.940 | 7.600 | 7.720 | 7.720 | 89,319 |
| 2023-12-21 | 7.400 | 7.960 | 7.200 | 7.940 | 7.940 | 128,273 |
| 2023-12-20 | 7.300 | 7.400 | 7.220 | 7.400 | 7.400 | 49,368 |
| 2023-12-19 | 7.200 | 7.360 | 7.120 | 7.200 | 7.200 | 81,955 |
| 2023-12-18 | 7.300 | 7.480 | 7.020 | 7.100 | 7.100 | 83,354 |
| 2023-12-15 | 7.380 | 7.400 | 6.900 | 7.300 | 7.300 | 211,211 |
| 2023-12-14 | 7.240 | 7.420 | 7.240 | 7.400 | 7.400 | 32,107 |
| 2023-12-13 | 7.400 | 7.400 | 7.160 | 7.280 | 7.280 | 48,129 |
| 2023-12-12 | 7.580 | 7.680 | 7.260 | 7.620 | 7.620 | 62,959 |
| 2023-12-11 | 7.660 | 7.680 | 7.360 | 7.440 | 7.440 | 44,430 |
| 2023-12-08 | 7.300 | 7.980 | 7.280 | 7.680 | 7.680 | 97,353 |
| 2023-12-07 | 7.360 | 7.380 | 7.100 | 7.300 | 7.300 | 137,719 |
| 2023-12-06 | 7.600 | 7.760 | 7.360 | 7.380 | 7.380 | 118,400 |
| 2023-12-05 | 7.700 | 7.720 | 7.580 | 7.580 | 7.580 | 54,856 |
| 2023-12-04 | 7.860 | 8.040 | 7.700 | 7.720 | 7.720 | 43,693 |
| 2023-12-01 | 8.040 | 8.180 | 7.580 | 7.880 | 7.880 | 110,797 |
| 2023-11-30 | 8.180 | 8.200 | 7.880 | 8.040 | 8.040 | 65,718 |
| 2023-11-29 | 8.300 | 8.300 | 7.720 | 8.160 | 8.160 | 124,952 |
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.