Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 5.100 | 5.400 | 5.090 | 5.370 | 5.370 | 25,693 |
| 2022-03-28 | 5.130 | 5.280 | 5.060 | 5.280 | 5.280 | 21,752 |
| 2022-03-25 | 5.190 | 5.320 | 5.110 | 5.320 | 5.320 | 13,860 |
| 2022-03-24 | 5.160 | 5.360 | 5.050 | 5.360 | 5.360 | 9,259 |
| 2022-03-23 | 5.190 | 5.370 | 5.160 | 5.160 | 5.160 | 1,741 |
| 2022-03-22 | 5.460 | 5.460 | 5.170 | 5.190 | 5.190 | 17,245 |
| 2022-03-21 | 5.250 | 5.500 | 5.040 | 5.470 | 5.470 | 16,840 |
| 2022-03-18 | 5.090 | 5.250 | 5.090 | 5.250 | 5.250 | 25,132 |
| 2022-03-17 | 4.980 | 5.090 | 4.980 | 5.090 | 5.090 | 10,610 |
| 2022-03-16 | 4.840 | 5.090 | 4.840 | 4.980 | 4.980 | 9,524 |
| 2022-03-15 | 4.980 | 5.100 | 4.975 | 5.030 | 5.030 | 30,743 |
| 2022-03-14 | 5.090 | 5.100 | 4.975 | 5.100 | 5.100 | 20,075 |
| 2022-03-11 | 5.000 | 5.100 | 4.940 | 5.090 | 5.090 | 32,592 |
| 2022-03-10 | 4.890 | 5.000 | 4.760 | 4.945 | 4.945 | 14,590 |
| 2022-03-09 | 4.815 | 5.100 | 4.805 | 5.080 | 5.080 | 70,971 |
| 2022-03-08 | 5.100 | 5.100 | 4.765 | 5.100 | 5.100 | 22,791 |
| 2022-03-07 | 4.900 | 4.990 | 4.700 | 4.900 | 4.900 | 56,990 |
| 2022-03-04 | 5.050 | 5.190 | 5.000 | 5.190 | 5.190 | 13,737 |
| 2022-03-03 | 5.170 | 5.260 | 4.850 | 5.260 | 5.260 | 41,111 |
| 2022-03-02 | 5.350 | 5.350 | 5.000 | 5.190 | 5.190 | 12,379 |
| 2022-03-01 | 5.300 | 5.600 | 4.935 | 5.180 | 5.180 | 43,393 |
| 2022-02-28 | 5.210 | 5.410 | 5.000 | 5.270 | 5.270 | 61,737 |
| 2022-02-25 | 4.700 | 5.240 | 4.700 | 5.240 | 5.240 | 5,878 |
| 2022-02-24 | 4.990 | 4.990 | 4.440 | 4.670 | 4.670 | 95,503 |
| 2022-02-23 | 5.000 | 5.300 | 5.000 | 5.020 | 5.020 | 10,776 |
| 2022-02-22 | 4.650 | 5.120 | 4.500 | 4.995 | 4.995 | 18,801 |
| 2022-02-21 | 5.010 | 5.020 | 4.540 | 4.830 | 4.830 | 37,291 |
| 2022-02-18 | 5.000 | 5.300 | 4.990 | 5.010 | 5.010 | 40,434 |
| 2022-02-17 | 5.260 | 5.370 | 5.100 | 5.150 | 5.150 | 40,380 |
| 2022-02-16 | 5.450 | 5.490 | 5.260 | 5.490 | 5.490 | 27,094 |
| 2022-02-15 | 5.200 | 5.580 | 5.200 | 5.450 | 5.450 | 24,247 |
| 2022-02-14 | 5.610 | 5.610 | 5.200 | 5.270 | 5.270 | 65,957 |
| 2022-02-11 | 5.370 | 5.630 | 5.370 | 5.610 | 5.610 | 13,987 |
| 2022-02-10 | 5.350 | 5.670 | 5.350 | 5.590 | 5.590 | 78,400 |
| 2022-02-09 | 5.690 | 5.690 | 5.270 | 5.620 | 5.620 | 17,791 |
| 2022-02-08 | 5.690 | 5.690 | 5.360 | 5.640 | 5.640 | 23,404 |
| 2022-02-07 | 5.700 | 5.700 | 5.350 | 5.640 | 5.640 | 7,564 |
| 2022-02-04 | 5.590 | 5.590 | 5.210 | 5.580 | 5.580 | 37,101 |
| 2022-02-03 | 5.700 | 5.700 | 5.420 | 5.500 | 5.500 | 24,382 |
| 2022-02-02 | 5.700 | 5.700 | 5.500 | 5.600 | 5.600 | 39,460 |
| 2022-02-01 | 5.720 | 5.720 | 5.340 | 5.680 | 5.680 | 14,165 |
| 2022-01-31 | 5.700 | 5.710 | 5.210 | 5.670 | 5.670 | 19,990 |
| 2022-01-28 | 5.720 | 5.720 | 5.210 | 5.590 | 5.590 | 52,306 |
| 2022-01-27 | 5.720 | 5.720 | 5.500 | 5.720 | 5.720 | 3,825 |
| 2022-01-26 | 5.540 | 5.720 | 5.490 | 5.720 | 5.720 | 23,410 |
| 2022-01-25 | 5.890 | 6.000 | 5.320 | 5.630 | 5.630 | 118,705 |
| 2022-01-24 | 5.890 | 5.890 | 5.320 | 5.750 | 5.750 | 46,502 |
| 2022-01-21 | 6.000 | 6.000 | 5.690 | 5.690 | 5.690 | 21,375 |
| 2022-01-20 | 5.900 | 6.000 | 5.660 | 5.890 | 5.890 | 21,742 |
| 2022-01-19 | 5.860 | 6.100 | 5.860 | 6.040 | 6.040 | 23,944 |
| 2022-01-18 | 6.140 | 6.140 | 5.800 | 5.890 | 5.890 | 46,907 |
| 2022-01-17 | 6.190 | 6.190 | 6.050 | 6.140 | 6.140 | 8,057 |
| 2022-01-14 | 6.000 | 6.290 | 5.910 | 6.050 | 6.050 | 27,987 |
| 2022-01-13 | 6.150 | 6.150 | 5.800 | 6.000 | 6.000 | 11,096 |
| 2022-01-12 | 5.980 | 6.200 | 5.980 | 6.150 | 6.150 | 76,344 |
| 2022-01-11 | 5.820 | 6.180 | 5.510 | 5.980 | 5.980 | 87,001 |
| 2022-01-10 | 6.100 | 6.660 | 5.500 | 5.820 | 5.820 | 151,690 |
| 2022-01-07 | 5.900 | 6.250 | 5.850 | 6.080 | 6.080 | 139,368 |
| 2022-01-06 | 5.940 | 6.000 | 5.620 | 5.850 | 5.850 | 49,955 |
| 2022-01-05 | 5.660 | 6.020 | 5.600 | 5.960 | 5.960 | 249,464 |
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.