Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 4.105 | 4.615 | 4.105 | 4.490 | 4.490 | 50,391 |
| 2022-09-21 | 4.625 | 4.625 | 4.115 | 4.620 | 4.620 | 25,993 |
| 2022-09-20 | 4.450 | 4.645 | 4.075 | 4.625 | 4.625 | 15,045 |
| 2022-09-19 | 4.310 | 4.635 | 4.305 | 4.450 | 4.450 | 22,492 |
| 2022-09-16 | 4.700 | 4.700 | 4.305 | 4.495 | 4.495 | 19,889 |
| 2022-09-15 | 4.760 | 4.790 | 4.315 | 4.765 | 4.765 | 15,279 |
| 2022-09-14 | 4.795 | 4.795 | 4.405 | 4.765 | 4.765 | 7,089 |
| 2022-09-13 | 4.800 | 4.800 | 4.355 | 4.590 | 4.590 | 4,669 |
| 2022-09-12 | 4.870 | 4.870 | 4.350 | 4.695 | 4.695 | 23,732 |
| 2022-09-09 | 4.895 | 4.895 | 4.205 | 4.310 | 4.310 | 1,761 |
| 2022-09-08 | 4.395 | 5.000 | 4.395 | 4.515 | 4.515 | 70,184 |
| 2022-09-07 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 0 |
| 2022-09-06 | 4.395 | 4.395 | 4.370 | 4.370 | 4.370 | 3,268 |
| 2022-09-05 | 4.400 | 4.400 | 4.230 | 4.390 | 4.390 | 23,760 |
| 2022-09-02 | 4.315 | 4.400 | 4.135 | 4.345 | 4.345 | 68,494 |
| 2022-09-01 | 4.100 | 4.200 | 4.005 | 4.040 | 4.040 | 14,376 |
| 2022-08-31 | 4.100 | 4.335 | 4.100 | 4.330 | 4.330 | 3,998 |
| 2022-08-30 | 4.105 | 4.315 | 4.005 | 4.315 | 4.315 | 44,103 |
| 2022-08-29 | 4.200 | 4.200 | 4.105 | 4.195 | 4.195 | 30,093 |
| 2022-08-26 | 4.230 | 4.325 | 4.215 | 4.215 | 4.215 | 13,202 |
| 2022-08-25 | 4.310 | 4.320 | 4.265 | 4.320 | 4.320 | 37,825 |
| 2022-08-24 | 4.490 | 4.490 | 4.310 | 4.470 | 4.470 | 3,407 |
| 2022-08-23 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 120 |
| 2022-08-22 | 4.380 | 4.495 | 4.265 | 4.275 | 4.275 | 2,734 |
| 2022-08-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 500 |
| 2022-08-18 | 4.495 | 4.500 | 4.360 | 4.360 | 4.360 | 13,916 |
| 2022-08-17 | 4.385 | 4.495 | 4.385 | 4.495 | 4.495 | 5,377 |
| 2022-08-16 | 4.310 | 4.580 | 4.295 | 4.495 | 4.495 | 83,738 |
| 2022-08-15 | 4.580 | 4.580 | 4.295 | 4.295 | 4.295 | 220 |
| 2022-08-12 | 4.205 | 4.585 | 4.205 | 4.585 | 4.585 | 4,509 |
| 2022-08-11 | 4.380 | 4.625 | 4.115 | 4.590 | 4.590 | 12,661 |
| 2022-08-10 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 300 |
| 2022-08-09 | 4.390 | 4.390 | 4.205 | 4.375 | 4.375 | 12,560 |
| 2022-08-08 | 4.495 | 4.495 | 4.105 | 4.135 | 4.135 | 37,684 |
| 2022-08-05 | 4.280 | 4.670 | 4.280 | 4.330 | 4.330 | 24,109 |
| 2022-08-04 | 4.545 | 4.545 | 4.305 | 4.540 | 4.540 | 12,081 |
| 2022-08-03 | 4.450 | 4.640 | 4.350 | 4.545 | 4.545 | 19,207 |
| 2022-08-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,054 |
| 2022-08-01 | 4.640 | 4.640 | 4.265 | 4.640 | 4.640 | 1,651 |
| 2022-07-29 | 4.390 | 4.645 | 4.270 | 4.500 | 4.500 | 17,030 |
| 2022-07-28 | 4.545 | 4.545 | 4.255 | 4.390 | 4.390 | 11,883 |
| 2022-07-27 | 4.390 | 4.540 | 4.350 | 4.540 | 4.540 | 42,131 |
| 2022-07-26 | 4.570 | 4.570 | 4.390 | 4.570 | 4.570 | 342 |
| 2022-07-25 | 4.390 | 4.685 | 4.390 | 4.570 | 4.570 | 17,818 |
| 2022-07-22 | 4.405 | 4.690 | 4.405 | 4.690 | 4.690 | 18,312 |
| 2022-07-21 | 4.505 | 4.735 | 4.450 | 4.735 | 4.735 | 5,274 |
| 2022-07-20 | 4.695 | 4.695 | 4.695 | 4.695 | 4.695 | 0 |
| 2022-07-19 | 4.745 | 4.745 | 4.505 | 4.695 | 4.695 | 1,499 |
| 2022-07-18 | 4.440 | 4.785 | 4.440 | 4.785 | 4.785 | 2,550 |
| 2022-07-15 | 4.795 | 4.795 | 4.795 | 4.795 | 4.795 | 4,000 |
| 2022-07-14 | 4.750 | 4.750 | 4.535 | 4.610 | 4.610 | 57,515 |
| 2022-07-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8,953 |
| 2022-07-12 | 4.695 | 4.700 | 4.695 | 4.700 | 4.700 | 10,972 |
| 2022-07-11 | 4.795 | 4.795 | 4.675 | 4.700 | 4.700 | 22,199 |
| 2022-07-08 | 4.460 | 4.740 | 4.460 | 4.740 | 4.740 | 11,056 |
| 2022-07-07 | 4.325 | 4.795 | 4.325 | 4.650 | 4.650 | 60,354 |
| 2022-07-06 | 4.710 | 4.780 | 4.710 | 4.780 | 4.780 | 11,181 |
| 2022-07-05 | 4.500 | 4.715 | 4.485 | 4.710 | 4.710 | 29,574 |
| 2022-07-04 | 4.600 | 4.645 | 4.310 | 4.645 | 4.645 | 13,410 |
| 2022-07-01 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 400 |
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.