Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 6.810 | 6.810 | 6.560 | 6.670 | 6.670 | 35,315 |
| 2022-12-14 | 6.610 | 6.850 | 6.600 | 6.810 | 6.810 | 30,685 |
| 2022-12-13 | 6.560 | 6.780 | 6.560 | 6.610 | 6.610 | 52,822 |
| 2022-12-12 | 6.840 | 6.840 | 6.530 | 6.580 | 6.580 | 61,065 |
| 2022-12-09 | 6.890 | 6.990 | 6.810 | 6.850 | 6.850 | 66,539 |
| 2022-12-08 | 7.080 | 7.080 | 6.650 | 6.930 | 6.930 | 144,509 |
| 2022-12-07 | 7.290 | 7.290 | 7.000 | 7.000 | 7.000 | 85,672 |
| 2022-12-06 | 7.820 | 7.820 | 7.100 | 7.200 | 7.200 | 210,373 |
| 2022-12-05 | 7.310 | 7.800 | 6.990 | 7.680 | 7.680 | 314,464 |
| 2022-12-02 | 7.090 | 7.470 | 6.920 | 7.300 | 7.300 | 181,959 |
| 2022-12-01 | 6.800 | 7.190 | 6.780 | 7.000 | 7.000 | 198,685 |
| 2022-11-30 | 6.710 | 6.800 | 6.650 | 6.650 | 6.650 | 63,334 |
| 2022-11-29 | 6.970 | 7.000 | 6.660 | 6.700 | 6.700 | 89,294 |
| 2022-11-28 | 6.800 | 6.970 | 6.720 | 6.800 | 6.800 | 61,431 |
| 2022-11-25 | 6.510 | 6.970 | 6.270 | 6.800 | 6.800 | 243,511 |
| 2022-11-24 | 7.090 | 7.150 | 6.500 | 6.510 | 6.510 | 355,915 |
| 2022-11-23 | 6.600 | 7.330 | 6.450 | 6.990 | 6.990 | 1,017,036 |
| 2022-11-22 | 5.960 | 6.690 | 5.850 | 6.400 | 6.400 | 405,024 |
| 2022-11-21 | 5.350 | 5.930 | 5.350 | 5.840 | 5.840 | 431,497 |
| 2022-11-18 | 5.000 | 5.220 | 4.960 | 5.220 | 5.220 | 59,359 |
| 2022-11-17 | 5.050 | 5.050 | 4.950 | 5.020 | 5.020 | 5,516 |
| 2022-11-16 | 5.090 | 5.090 | 4.755 | 4.910 | 4.910 | 20,841 |
| 2022-11-15 | 5.140 | 5.140 | 4.910 | 5.090 | 5.090 | 4,200 |
| 2022-11-14 | 5.000 | 5.190 | 4.950 | 4.950 | 4.950 | 41,166 |
| 2022-11-11 | 5.050 | 5.170 | 5.010 | 5.170 | 5.170 | 96,084 |
| 2022-11-10 | 5.040 | 5.050 | 4.750 | 5.050 | 5.050 | 72,528 |
| 2022-11-09 | 4.945 | 5.170 | 4.735 | 4.800 | 4.800 | 51,602 |
| 2022-11-08 | 4.855 | 4.945 | 4.800 | 4.945 | 4.945 | 20,684 |
| 2022-11-07 | 4.915 | 5.080 | 4.915 | 4.950 | 4.950 | 34,599 |
| 2022-11-04 | 5.190 | 5.190 | 4.900 | 5.050 | 5.050 | 103,275 |
| 2022-11-03 | 4.695 | 5.140 | 4.695 | 5.090 | 5.090 | 298,535 |
| 2022-11-02 | 4.855 | 4.860 | 4.555 | 4.610 | 4.610 | 61,230 |
| 2022-11-01 | 4.600 | 4.890 | 4.600 | 4.700 | 4.700 | 120,387 |
| 2022-10-31 | 4.400 | 4.400 | 4.350 | 4.355 | 4.355 | 21,292 |
| 2022-10-28 | 4.400 | 4.400 | 4.105 | 4.395 | 4.395 | 95,160 |
| 2022-10-27 | 4.290 | 4.290 | 4.105 | 4.210 | 4.210 | 100,397 |
| 2022-10-26 | 4.305 | 4.305 | 4.165 | 4.180 | 4.180 | 64,614 |
| 2022-10-25 | 4.430 | 4.430 | 4.275 | 4.430 | 4.430 | 23,542 |
| 2022-10-24 | 4.505 | 4.505 | 4.315 | 4.430 | 4.430 | 24,857 |
| 2022-10-21 | 4.400 | 4.545 | 4.355 | 4.530 | 4.530 | 16,112 |
| 2022-10-20 | 4.535 | 4.535 | 4.530 | 4.530 | 4.530 | 2,602 |
| 2022-10-19 | 4.530 | 4.530 | 4.400 | 4.515 | 4.515 | 6,510 |
| 2022-10-18 | 4.420 | 4.550 | 4.300 | 4.550 | 4.550 | 19,210 |
| 2022-10-17 | 4.300 | 4.400 | 4.205 | 4.400 | 4.400 | 32,433 |
| 2022-10-14 | 4.400 | 4.545 | 4.325 | 4.545 | 4.545 | 15,013 |
| 2022-10-13 | 4.400 | 4.565 | 4.380 | 4.540 | 4.540 | 16,769 |
| 2022-10-12 | 4.405 | 4.565 | 4.345 | 4.565 | 4.565 | 15,763 |
| 2022-10-11 | 4.440 | 4.565 | 4.330 | 4.405 | 4.405 | 22,518 |
| 2022-10-10 | 4.470 | 4.500 | 4.470 | 4.500 | 4.500 | 9,657 |
| 2022-10-07 | 4.335 | 4.585 | 4.335 | 4.585 | 4.585 | 17,700 |
| 2022-10-06 | 4.470 | 4.480 | 4.355 | 4.480 | 4.480 | 8,498 |
| 2022-10-05 | 4.595 | 4.595 | 4.470 | 4.470 | 4.470 | 11,287 |
| 2022-10-04 | 4.405 | 4.600 | 4.405 | 4.595 | 4.595 | 38,998 |
| 2022-10-03 | 4.570 | 4.595 | 4.395 | 4.490 | 4.490 | 44,677 |
| 2022-09-30 | 4.595 | 4.595 | 4.500 | 4.500 | 4.500 | 10,067 |
| 2022-09-29 | 4.500 | 4.745 | 4.410 | 4.410 | 4.410 | 50,104 |
| 2022-09-28 | 4.305 | 4.565 | 4.305 | 4.375 | 4.375 | 9,360 |
| 2022-09-27 | 4.275 | 4.570 | 4.275 | 4.570 | 4.570 | 635 |
| 2022-09-26 | 4.580 | 4.580 | 4.265 | 4.570 | 4.570 | 16,000 |
| 2022-09-23 | 4.535 | 4.540 | 4.295 | 4.495 | 4.495 | 23,926 |
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.