Scandinavian Medical Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	9.980	9.980	9.600	9.840	9.840	34,859
2023-09-04	10.250	10.250	9.820	9.960	9.960	14,079
2023-09-01	10.200	10.200	9.860	10.000	10.000	22,671
2023-08-31	9.840	10.200	9.840	10.200	10.200	11,934
2023-08-30	10.100	10.250	9.800	9.960	9.960	35,007
2023-08-29	10.050	10.200	10.050	10.200	10.200	8,373
2023-08-28	10.150	10.400	9.980	10.100	10.100	18,572
2023-08-25	10.200	10.300	10.050	10.150	10.150	34,557
2023-08-24	10.150	10.450	10.000	10.450	10.450	14,463
2023-08-23	10.000	10.200	10.000	10.200	10.200	11,148
2023-08-22	10.300	10.300	9.960	10.250	10.250	9,010
2023-08-21	10.150	10.200	9.960	10.150	10.150	15,877
2023-08-18	9.920	10.650	9.920	10.150	10.150	9,748
2023-08-17	10.300	10.300	10.000	10.050	10.050	3,946
2023-08-16	10.150	10.300	10.000	10.150	10.150	17,558
2023-08-15	10.250	10.350	10.000	10.200	10.200	16,548
2023-08-14	10.250	10.400	10.200	10.200	10.200	5,918
2023-08-11	10.200	10.400	10.200	10.300	10.300	8,732
2023-08-10	10.450	10.450	9.900	10.300	10.300	121,388
2023-08-09	10.400	10.700	10.300	10.350	10.350	9,444
2023-08-08	10.750	10.750	10.250	10.400	10.400	60,916
2023-08-07	10.250	10.800	10.250	10.800	10.800	38,542
2023-08-04	10.750	10.750	10.400	10.750	10.750	14,462
2023-08-03	10.850	10.850	10.350	10.850	10.850	56,575
2023-08-02	10.900	11.000	10.850	11.000	11.000	11,514
2023-08-01	11.000	11.000	10.850	11.000	11.000	4,348
2023-07-31	11.000	11.000	10.850	10.950	10.950	6,862
2023-07-28	10.950	11.000	10.850	10.850	10.850	2,920
2023-07-27	11.000	11.000	10.850	11.000	11.000	13,591
2023-07-26	11.150	11.150	10.800	11.050	11.050	11,525
2023-07-25	11.200	11.200	10.850	11.100	11.100	11,422
2023-07-24	10.800	11.150	10.800	11.150	11.150	37,328
2023-07-21	10.850	10.850	10.700	10.800	10.800	7,568
2023-07-20	10.700	10.850	10.700	10.800	10.800	28,172
2023-07-19	10.550	10.700	10.300	10.700	10.700	22,631
2023-07-18	10.900	10.900	10.250	10.550	10.550	115,738
2023-07-17	11.050	11.050	10.800	10.950	10.950	17,256
2023-07-14	11.350	11.500	11.000	11.200	11.200	28,586
2023-07-13	11.500	11.500	11.000	11.350	11.350	15,484
2023-07-12	11.450	11.650	10.950	11.200	11.200	38,435
2023-07-11	10.350	11.600	10.350	11.400	11.400	131,685
2023-07-10	10.400	10.400	10.150	10.350	10.350	26,517
2023-07-07	10.450	10.500	10.250	10.500	10.500	15,710
2023-07-06	10.200	10.500	10.150	10.450	10.450	41,502
2023-07-05	10.100	10.550	9.980	10.200	10.200	23,604
2023-07-04	9.920	10.500	9.920	10.150	10.150	21,926
2023-07-03	9.800	10.250	9.640	9.960	9.960	21,565
2023-06-30	9.760	10.250	9.760	9.900	9.900	18,697
2023-06-29	10.000	10.000	9.500	9.760	9.760	72,605
2023-06-28	10.000	10.100	9.800	10.050	10.050	37,805
2023-06-27	10.400	10.400	9.980	10.050	10.050	38,749
2023-06-26	10.600	10.700	10.250	10.400	10.400	6,603
2023-06-23	10.250	10.600	10.250	10.600	10.600	12,172
2023-06-22	10.500	10.550	10.350	10.500	10.500	15,752
2023-06-21	10.800	10.800	10.400	10.450	10.450	10,663
2023-06-20	10.650	10.700	10.100	10.650	10.650	9,828
2023-06-19	10.900	10.900	10.600	10.750	10.750	13,706
2023-06-16	10.900	11.000	10.850	10.900	10.900	13,879
2023-06-15	11.150	11.200	10.850	10.850	10.850	16,405
2023-06-14	11.350	11.350	11.000	11.150	11.150	14,839

← NewerPage 14 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.