Scandinavian Medical Solutions AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12.360	12.400	11.580	11.980	11.980	113,180
2023-03-09	10.380	12.500	10.380	12.020	12.020	385,882
2023-03-08	11.000	11.000	10.060	10.380	10.380	96,247
2023-03-07	11.540	11.820	10.700	11.020	11.020	108,822
2023-03-06	11.860	11.900	11.440	11.520	11.520	99,332
2023-03-03	10.740	11.980	10.740	11.300	11.300	202,627
2023-03-02	10.200	11.360	9.300	10.460	10.460	547,111
2023-03-01	11.740	12.500	9.980	10.300	10.300	243,010
2023-02-28	13.920	14.160	11.280	11.720	11.720	480,037
2023-02-27	13.320	14.180	13.300	13.840	13.840	260,391
2023-02-24	12.720	13.720	12.720	13.200	13.200	350,664
2023-02-23	11.740	13.260	11.700	12.660	12.660	209,261
2023-02-22	11.580	11.700	10.560	11.700	11.700	144,086
2023-02-21	11.200	11.780	10.800	11.400	11.400	287,924
2023-02-20	10.760	11.700	10.760	11.180	11.180	262,528
2023-02-17	10.600	10.800	10.520	10.700	10.700	156,147
2023-02-16	9.990	10.840	9.800	10.580	10.580	181,796
2023-02-15	9.600	10.000	9.600	9.800	9.800	134,656
2023-02-14	8.790	9.890	8.720	9.590	9.590	131,015
2023-02-13	8.840	8.840	8.600	8.710	8.710	42,127
2023-02-10	8.790	8.870	8.540	8.830	8.830	88,600
2023-02-09	8.510	8.840	8.500	8.720	8.720	55,279
2023-02-08	8.690	8.710	8.420	8.500	8.500	49,956
2023-02-07	7.780	8.740	7.780	8.680	8.680	203,168
2023-02-06	7.800	7.880	7.480	7.810	7.810	36,243
2023-02-03	7.850	7.950	7.630	7.790	7.790	43,956
2023-02-02	7.590	7.980	7.590	7.840	7.840	63,291
2023-02-01	7.460	7.660	7.250	7.590	7.590	57,388
2023-01-31	7.450	7.450	7.400	7.400	7.400	3,956
2023-01-30	7.400	7.500	7.350	7.400	7.400	12,784
2023-01-27	7.370	7.510	7.370	7.470	7.470	29,011
2023-01-26	7.200	7.370	7.200	7.370	7.370	6,335
2023-01-25	7.230	7.520	7.200	7.200	7.200	27,704
2023-01-24	7.400	7.520	7.230	7.440	7.440	16,382
2023-01-23	7.350	7.590	7.260	7.540	7.540	28,257
2023-01-20	7.640	7.640	7.300	7.360	7.360	24,965
2023-01-19	7.450	7.680	7.400	7.400	7.400	14,127
2023-01-18	7.510	7.670	7.300	7.300	7.300	56,571
2023-01-17	7.760	7.760	7.450	7.570	7.570	64,821
2023-01-16	7.890	7.900	7.730	7.800	7.800	60,482
2023-01-13	7.890	7.890	7.800	7.890	7.890	8,476
2023-01-12	7.900	7.900	7.670	7.890	7.890	13,891
2023-01-11	7.890	7.940	7.680	7.900	7.900	66,654
2023-01-10	7.780	7.890	7.450	7.890	7.890	83,161
2023-01-09	7.410	7.830	7.400	7.650	7.650	49,596
2023-01-06	7.590	7.710	7.270	7.310	7.310	63,425
2023-01-05	7.950	7.950	7.310	7.460	7.460	76,143
2023-01-04	7.570	7.980	7.570	7.850	7.850	151,965
2023-01-03	7.150	7.550	7.150	7.410	7.410	71,492
2023-01-02	7.000	7.690	6.900	7.120	7.120	60,696
2022-12-30	6.890	6.900	6.750	6.870	6.870	48,234
2022-12-29	6.860	6.980	6.720	6.920	6.920	34,239
2022-12-28	6.740	6.890	6.720	6.830	6.830	33,524
2022-12-27	6.560	6.830	6.530	6.800	6.800	41,909
2022-12-23	6.530	6.740	6.530	6.680	6.680	25,366
2022-12-22	6.790	6.800	6.540	6.540	6.540	54,259
2022-12-21	6.870	6.870	6.600	6.600	6.600	21,455
2022-12-20	6.600	6.850	6.600	6.850	6.850	10,811
2022-12-19	6.540	6.730	6.460	6.600	6.600	70,714
2022-12-16	6.560	6.560	6.520	6.540	6.540	35,820

← NewerPage 16 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.