Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 5.600 | 5.700 | 5.360 | 5.660 | 5.660 | 161,752 |
| 2022-01-03 | 5.230 | 5.600 | 5.230 | 5.590 | 5.590 | 260,763 |
| 2021-12-30 | 5.000 | 5.430 | 4.910 | 5.200 | 5.200 | 115,848 |
| 2021-12-29 | 5.150 | 5.150 | 4.925 | 5.100 | 5.100 | 45,550 |
| 2021-12-28 | 5.300 | 5.300 | 5.000 | 5.010 | 5.010 | 59,266 |
| 2021-12-27 | 5.100 | 5.450 | 5.100 | 5.280 | 5.280 | 78,658 |
| 2021-12-23 | 5.180 | 5.190 | 5.000 | 5.050 | 5.050 | 69,139 |
| 2021-12-22 | 5.100 | 5.190 | 5.000 | 5.180 | 5.180 | 48,865 |
| 2021-12-21 | 5.180 | 5.190 | 5.000 | 5.100 | 5.100 | 86,722 |
| 2021-12-20 | 4.565 | 5.000 | 4.310 | 5.000 | 5.000 | 133,550 |
| 2021-12-17 | 4.660 | 4.660 | 4.290 | 4.500 | 4.500 | 297,607 |
| 2021-12-16 | 4.775 | 4.780 | 4.605 | 4.605 | 4.605 | 83,014 |
| 2021-12-15 | 5.050 | 5.050 | 4.600 | 4.700 | 4.700 | 103,187 |
| 2021-12-14 | 5.180 | 5.180 | 5.000 | 5.040 | 5.040 | 215,439 |
| 2021-12-13 | 5.320 | 5.500 | 4.900 | 5.080 | 5.080 | 178,848 |
| 2021-12-10 | 5.240 | 5.500 | 5.120 | 5.300 | 5.300 | 369,457 |
| 2021-12-09 | 4.500 | 5.300 | 4.500 | 5.280 | 5.280 | 578,722 |
| 2021-12-08 | 4.600 | 4.680 | 4.510 | 4.680 | 4.680 | 20,208 |
| 2021-12-07 | 4.500 | 4.590 | 4.400 | 4.500 | 4.500 | 84,889 |
| 2021-12-06 | 4.410 | 4.780 | 4.300 | 4.550 | 4.550 | 36,060 |
| 2021-12-03 | 4.400 | 4.570 | 4.350 | 4.560 | 4.560 | 30,121 |
| 2021-12-02 | 4.600 | 4.690 | 4.330 | 4.400 | 4.400 | 53,549 |
| 2021-12-01 | 4.850 | 4.850 | 4.300 | 4.500 | 4.500 | 72,922 |
| 2021-11-30 | 4.580 | 4.700 | 4.400 | 4.700 | 4.700 | 56,225 |
| 2021-11-29 | 4.690 | 4.690 | 4.550 | 4.600 | 4.600 | 260,162 |
| 2021-11-26 | 4.610 | 4.740 | 4.380 | 4.690 | 4.690 | 117,046 |
| 2021-11-25 | 4.830 | 4.970 | 4.750 | 4.770 | 4.770 | 55,094 |
| 2021-11-24 | 5.000 | 5.100 | 4.600 | 4.830 | 4.830 | 116,642 |
| 2021-11-23 | 5.100 | 5.200 | 5.000 | 5.000 | 5.000 | 29,552 |
| 2021-11-22 | 5.000 | 5.460 | 4.700 | 5.100 | 5.100 | 392,687 |
| 2021-11-19 | 4.900 | 5.200 | 4.720 | 4.900 | 4.900 | 244,979 |
| 2021-11-18 | 5.100 | 5.120 | 4.890 | 4.900 | 4.900 | 79,749 |
| 2021-11-17 | 5.300 | 5.300 | 5.000 | 5.120 | 5.120 | 65,363 |
| 2021-11-16 | 5.460 | 5.460 | 5.200 | 5.200 | 5.200 | 64,978 |
| 2021-11-15 | 5.460 | 5.480 | 5.320 | 5.400 | 5.400 | 70,466 |
| 2021-11-12 | 5.440 | 5.440 | 5.260 | 5.380 | 5.380 | 23,963 |
| 2021-11-11 | 5.480 | 5.540 | 5.320 | 5.360 | 5.360 | 41,795 |
| 2021-11-10 | 5.480 | 5.640 | 5.400 | 5.580 | 5.580 | 91,183 |
| 2021-11-09 | 5.320 | 5.440 | 5.200 | 5.440 | 5.440 | 123,308 |
| 2021-11-08 | 5.560 | 5.580 | 5.000 | 5.200 | 5.200 | 620,147 |
← NewerPage 21 of 21 · 1,240 trading days
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.