Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4.600 | 4.610 | 4.600 | 4.610 | 4.610 | 5,500 |
| 2022-06-29 | 4.590 | 4.595 | 4.500 | 4.500 | 4.500 | 55,410 |
| 2022-06-28 | 4.665 | 4.665 | 4.400 | 4.590 | 4.590 | 1,750 |
| 2022-06-27 | 4.480 | 4.595 | 4.150 | 4.595 | 4.595 | 15,715 |
| 2022-06-24 | 4.665 | 4.665 | 4.250 | 4.485 | 4.485 | 89,366 |
| 2022-06-23 | 4.665 | 4.665 | 4.665 | 4.665 | 4.665 | 1,000 |
| 2022-06-22 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | 100 |
| 2022-06-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2022-06-20 | 4.505 | 4.745 | 4.500 | 4.600 | 4.600 | 7,932 |
| 2022-06-17 | 4.020 | 4.650 | 4.020 | 4.500 | 4.500 | 9,094 |
| 2022-06-16 | 4.590 | 4.590 | 4.200 | 4.500 | 4.500 | 16,023 |
| 2022-06-15 | 4.625 | 4.625 | 4.510 | 4.590 | 4.590 | 10,964 |
| 2022-06-14 | 4.705 | 4.705 | 4.625 | 4.700 | 4.700 | 3,925 |
| 2022-06-13 | 4.830 | 4.965 | 4.700 | 4.775 | 4.775 | 6,450 |
| 2022-06-10 | 5.000 | 5.000 | 4.870 | 4.870 | 4.870 | 10,460 |
| 2022-06-09 | 4.850 | 5.000 | 4.850 | 5.000 | 5.000 | 30,996 |
| 2022-06-08 | 4.845 | 4.850 | 4.515 | 4.850 | 4.850 | 19,361 |
| 2022-06-07 | 4.800 | 4.800 | 4.500 | 4.795 | 4.795 | 10,182 |
| 2022-06-03 | 4.620 | 4.785 | 4.620 | 4.785 | 4.785 | 2,079 |
| 2022-06-02 | 4.890 | 4.890 | 4.620 | 4.620 | 4.620 | 8,666 |
| 2022-06-01 | 4.675 | 4.675 | 4.615 | 4.645 | 4.645 | 5,125 |
| 2022-05-31 | 4.790 | 4.845 | 4.665 | 4.820 | 4.820 | 16,545 |
| 2022-05-30 | 4.995 | 4.995 | 4.635 | 4.785 | 4.785 | 12,310 |
| 2022-05-25 | 4.895 | 4.895 | 4.660 | 4.700 | 4.700 | 17,713 |
| 2022-05-24 | 4.895 | 4.895 | 4.660 | 4.660 | 4.660 | 1,366 |
| 2022-05-23 | 5.020 | 5.020 | 4.215 | 4.800 | 4.800 | 31,015 |
| 2022-05-20 | 4.850 | 5.040 | 4.850 | 5.030 | 5.030 | 11,000 |
| 2022-05-19 | 5.090 | 5.140 | 4.810 | 5.030 | 5.030 | 58,895 |
| 2022-05-18 | 5.000 | 5.090 | 4.845 | 5.000 | 5.000 | 12,316 |
| 2022-05-17 | 4.890 | 4.975 | 4.555 | 4.975 | 4.975 | 8,545 |
| 2022-05-16 | 5.000 | 5.060 | 4.495 | 4.890 | 4.890 | 12,848 |
| 2022-05-12 | 4.635 | 4.885 | 4.430 | 4.735 | 4.735 | 5,314 |
| 2022-05-11 | 4.900 | 5.130 | 4.330 | 4.995 | 4.995 | 29,352 |
| 2022-05-10 | 5.000 | 5.140 | 4.770 | 5.130 | 5.130 | 20,795 |
| 2022-05-09 | 5.010 | 5.170 | 4.020 | 5.150 | 5.150 | 3,892 |
| 2022-05-06 | 5.180 | 5.240 | 5.000 | 5.000 | 5.000 | 18,231 |
| 2022-05-05 | 5.120 | 5.270 | 5.120 | 5.120 | 5.120 | 694 |
| 2022-05-04 | 5.250 | 5.250 | 5.160 | 5.170 | 5.170 | 4,692 |
| 2022-05-03 | 5.300 | 5.300 | 5.160 | 5.290 | 5.290 | 2,835 |
| 2022-05-02 | 5.280 | 5.390 | 5.120 | 5.390 | 5.390 | 15,092 |
| 2022-04-29 | 5.200 | 5.330 | 5.170 | 5.290 | 5.290 | 5,222 |
| 2022-04-28 | 5.500 | 5.500 | 5.210 | 5.340 | 5.340 | 9,433 |
| 2022-04-27 | 5.130 | 5.500 | 5.130 | 5.500 | 5.500 | 25,953 |
| 2022-04-26 | 5.370 | 5.480 | 5.180 | 5.480 | 5.480 | 32,167 |
| 2022-04-25 | 5.200 | 5.450 | 5.120 | 5.340 | 5.340 | 13,471 |
| 2022-04-22 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 2,146 |
| 2022-04-21 | 5.280 | 5.300 | 5.110 | 5.270 | 5.270 | 2,905 |
| 2022-04-20 | 5.230 | 5.480 | 5.190 | 5.280 | 5.280 | 5,986 |
| 2022-04-19 | 5.290 | 5.480 | 5.140 | 5.480 | 5.480 | 15,854 |
| 2022-04-13 | 5.490 | 5.490 | 5.160 | 5.190 | 5.190 | 20,998 |
| 2022-04-12 | 5.200 | 5.400 | 5.150 | 5.150 | 5.150 | 10,212 |
| 2022-04-11 | 5.200 | 5.480 | 5.120 | 5.200 | 5.200 | 6,784 |
| 2022-04-08 | 5.200 | 5.200 | 5.150 | 5.200 | 5.200 | 13,816 |
| 2022-04-07 | 5.200 | 5.200 | 5.150 | 5.150 | 5.150 | 33,832 |
| 2022-04-06 | 5.390 | 5.390 | 5.130 | 5.200 | 5.200 | 37,532 |
| 2022-04-05 | 5.240 | 5.290 | 5.220 | 5.290 | 5.290 | 3,173 |
| 2022-04-04 | 5.240 | 5.350 | 5.240 | 5.340 | 5.340 | 2,857 |
| 2022-04-01 | 5.130 | 5.480 | 5.130 | 5.240 | 5.240 | 5,162 |
| 2022-03-31 | 5.730 | 5.730 | 5.170 | 5.250 | 5.250 | 43,805 |
| 2022-03-30 | 5.340 | 5.540 | 5.160 | 5.500 | 5.500 | 59,388 |
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.