Scandinavian Medical Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.350	11.350	11.000	11.150	11.150	14,839
2023-06-13	11.350	11.350	11.000	11.100	11.100	53,994
2023-06-12	11.000	11.400	11.000	11.350	11.350	32,382
2023-06-09	11.200	11.250	10.900	11.050	11.050	20,736
2023-06-08	11.250	11.300	11.050	11.050	11.050	16,042
2023-06-07	11.000	11.250	10.750	11.250	11.250	31,963
2023-06-06	11.250	11.250	10.900	11.000	11.000	10,744
2023-06-02	11.000	11.300	11.000	11.250	11.250	35,945
2023-06-01	10.750	11.100	10.750	11.100	11.100	27,532
2023-05-31	11.250	11.250	10.600	10.850	10.850	25,152
2023-05-30	11.400	11.400	10.550	10.600	10.600	43,527
2023-05-26	10.650	11.800	10.550	11.050	11.050	185,157
2023-05-25	11.100	11.100	10.550	10.650	10.650	18,710
2023-05-24	10.950	11.050	10.850	10.850	10.850	45,112
2023-05-23	11.700	11.750	10.350	10.900	10.900	155,128
2023-05-22	11.950	12.250	11.500	11.700	11.700	99,861
2023-05-17	11.800	11.900	11.550	11.850	11.850	110,222
2023-05-16	11.700	12.350	11.500	11.800	11.800	180,841
2023-05-15	11.800	11.800	11.250	11.600	11.600	105,273
2023-05-12	11.300	11.850	11.050	11.450	11.450	154,028
2023-05-11	10.550	10.550	10.100	10.550	10.550	53,146
2023-05-10	10.550	10.550	10.000	10.550	10.550	63,229
2023-05-09	10.550	10.800	10.400	10.550	10.550	28,338
2023-05-08	10.750	10.800	10.500	10.750	10.750	11,731
2023-05-04	10.700	10.750	10.450	10.750	10.750	18,728
2023-05-03	10.250	10.800	10.250	10.650	10.650	34,701
2023-05-02	10.950	10.950	10.200	10.200	10.200	20,748
2023-05-01	10.600	10.950	10.600	10.950	10.950	26,905
2023-04-28	10.950	11.200	10.550	10.600	10.600	34,521
2023-04-27	9.960	10.750	9.960	10.700	10.700	114,394
2023-04-26	10.450	10.550	9.700	9.960	9.960	131,958
2023-04-25	11.100	11.350	10.050	10.650	10.650	137,303
2023-04-24	11.750	11.750	11.150	11.350	11.350	56,833
2023-04-21	11.500	11.850	11.100	11.800	11.800	17,597
2023-04-20	11.550	11.550	11.100	11.500	11.500	16,669
2023-04-19	11.950	11.950	11.300	11.550	11.550	64,395
2023-04-18	11.900	11.950	11.500	11.950	11.950	41,373
2023-04-17	11.750	12.050	11.600	11.800	11.800	20,678
2023-04-14	11.550	12.000	11.400	11.650	11.650	54,287
2023-04-13	12.050	12.300	11.750	12.000	12.000	35,224
2023-04-12	12.200	12.300	11.000	12.050	12.050	39,256
2023-04-11	11.750	12.250	11.500	12.250	12.250	42,552
2023-04-05	11.700	11.750	11.450	11.750	11.750	16,655
2023-04-04	11.900	11.950	11.650	11.900	11.900	42,436
2023-04-03	11.700	11.850	11.650	11.850	11.850	15,860
2023-03-31	11.120	11.860	11.120	11.660	11.660	49,121
2023-03-30	11.900	11.900	11.000	11.120	11.120	66,053
2023-03-29	12.260	12.580	11.440	11.900	11.900	45,954
2023-03-28	11.760	12.600	11.500	12.260	12.260	77,933
2023-03-27	12.600	12.600	11.440	11.780	11.780	73,392
2023-03-24	12.300	12.800	11.980	12.600	12.600	32,003
2023-03-23	12.320	12.700	12.280	12.340	12.340	32,571
2023-03-22	12.860	12.860	12.200	12.740	12.740	90,469
2023-03-21	13.240	13.500	12.400	12.980	12.980	127,198
2023-03-20	12.940	13.460	11.940	13.400	13.400	108,080
2023-03-17	12.180	12.900	12.180	12.520	12.520	70,942
2023-03-16	11.520	12.200	11.320	11.980	11.980	80,626
2023-03-15	11.880	11.880	11.120	11.520	11.520	34,063
2023-03-14	11.400	11.800	11.400	11.780	11.780	55,764
2023-03-13	11.960	11.980	10.520	11.400	11.400	112,189

← NewerPage 15 of 21 · 1,240 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.