Scandinavian Medical Solutions AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.240	8.300	8.140	8.280	8.280	105,644
2023-11-27	8.340	8.660	8.020	8.060	8.060	170,898
2023-11-24	7.800	8.260	7.500	8.260	8.260	175,364
2023-11-23	8.060	8.300	7.800	7.840	7.840	183,074
2023-11-22	8.280	8.300	7.780	8.080	8.080	245,466
2023-11-21	9.280	9.460	8.140	8.280	8.280	269,279
2023-11-20	10.450	10.850	9.200	9.300	9.300	234,596
2023-11-17	10.450	10.450	10.350	10.450	10.450	29,096
2023-11-16	9.980	10.450	9.980	10.250	10.250	83,674
2023-11-15	9.980	10.400	9.960	9.980	9.980	64,789
2023-11-14	9.900	10.150	9.700	9.960	9.960	28,579
2023-11-13	9.680	10.150	9.640	9.820	9.820	27,567
2023-11-10	10.050	10.050	9.680	9.780	9.780	11,738
2023-11-09	10.250	10.250	9.720	9.820	9.820	13,159
2023-11-08	10.300	10.300	9.780	9.780	9.780	22,187
2023-11-07	9.940	9.940	9.800	9.880	9.880	6,655
2023-11-06	9.900	10.300	9.660	9.980	9.980	43,437
2023-11-03	9.940	10.300	9.740	9.880	9.880	34,213
2023-11-02	9.400	9.920	9.400	9.700	9.700	14,461
2023-11-01	9.700	9.920	9.380	9.820	9.820	10,076
2023-10-31	9.400	9.780	9.300	9.580	9.580	42,492
2023-10-30	9.660	9.660	9.380	9.480	9.480	6,545
2023-10-27	9.700	9.700	9.200	9.700	9.700	10,864
2023-10-26	9.740	9.740	9.200	9.720	9.720	26,033
2023-10-25	10.250	10.250	9.440	9.740	9.740	22,588
2023-10-24	10.250	10.250	9.780	10.000	10.000	20,480
2023-10-23	9.520	10.350	9.360	10.000	10.000	46,256
2023-10-20	9.700	9.700	9.500	9.700	9.700	35,986
2023-10-19	9.780	9.780	9.500	9.760	9.760	4,842
2023-10-18	9.700	9.860	9.520	9.780	9.780	11,526
2023-10-17	9.560	9.920	9.560	9.720	9.720	9,570
2023-10-16	9.480	9.720	9.360	9.640	9.640	23,030
2023-10-13	9.560	9.560	9.300	9.560	9.560	6,830
2023-10-12	9.560	9.580	9.200	9.560	9.560	32,921
2023-10-11	9.900	9.900	9.400	9.580	9.580	24,370
2023-10-10	9.740	9.980	9.740	9.900	9.900	1,512
2023-10-09	9.880	10.000	9.580	9.580	9.580	26,439
2023-10-06	9.940	10.000	9.820	9.860	9.860	14,561
2023-10-05	9.960	10.250	9.900	9.920	9.920	29,986
2023-10-04	9.960	10.250	9.920	9.960	9.960	26,522
2023-10-03	10.100	10.100	9.700	9.980	9.980	31,866
2023-10-02	10.300	10.450	9.940	10.200	10.200	22,720
2023-09-29	10.300	10.400	10.100	10.300	10.300	9,750
2023-09-28	9.540	10.300	9.540	10.300	10.300	57,891
2023-09-27	10.300	10.300	9.880	10.150	10.150	21,001
2023-09-26	9.980	10.300	9.640	10.300	10.300	74,736
2023-09-25	9.940	10.000	9.500	9.780	9.780	12,943
2023-09-22	9.500	9.960	9.500	9.940	9.940	53,585
2023-09-21	9.480	9.580	9.220	9.500	9.500	24,603
2023-09-20	9.560	9.560	9.080	9.300	9.300	40,191
2023-09-19	8.940	9.500	8.800	9.480	9.480	75,803
2023-09-18	9.140	9.140	8.700	8.880	8.880	38,350
2023-09-15	9.040	9.140	9.020	9.140	9.140	7,771
2023-09-14	8.900	9.300	8.900	9.100	9.100	54,589
2023-09-13	9.080	9.200	8.640	8.780	8.780	33,013
2023-09-12	9.020	9.200	9.000	9.140	9.140	38,915
2023-09-11	9.320	9.320	9.020	9.020	9.020	25,879
2023-09-08	9.420	9.680	9.100	9.420	9.420	24,841
2023-09-07	9.260	9.460	9.180	9.180	9.180	7,981
2023-09-06	9.200	9.600	8.820	9.260	9.260	86,795

← NewerPage 13 of 21 · 1,239 trading daysOlder →

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.