Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 4.060 | 4.060 | 3.740 | 3.900 | 3.900 | 88,403 |
| 2026-01-27 | 4.390 | 4.390 | 4.030 | 4.060 | 4.060 | 52,351 |
| 2026-01-26 | 3.750 | 4.750 | 3.700 | 4.330 | 4.330 | 62,586 |
| 2026-01-23 | 3.880 | 4.040 | 3.810 | 3.900 | 3.900 | 40,783 |
| 2026-01-22 | 3.510 | 3.870 | 3.510 | 3.800 | 3.800 | 98,620 |
| 2026-01-21 | 3.880 | 3.880 | 3.400 | 3.500 | 3.500 | 91,335 |
| 2026-01-20 | 3.700 | 3.700 | 3.520 | 3.690 | 3.690 | 15,742 |
| 2026-01-19 | 3.840 | 3.840 | 3.610 | 3.700 | 3.700 | 45,880 |
| 2026-01-16 | 3.790 | 3.940 | 3.620 | 3.750 | 3.750 | 20,812 |
| 2026-01-15 | 3.760 | 3.920 | 3.700 | 3.790 | 3.790 | 33,917 |
| 2026-01-14 | 3.740 | 3.990 | 3.620 | 3.760 | 3.760 | 31,966 |
| 2026-01-13 | 3.650 | 3.730 | 3.600 | 3.730 | 3.730 | 50,099 |
| 2026-01-12 | 3.950 | 3.950 | 3.550 | 3.600 | 3.600 | 158,077 |
| 2026-01-09 | 4.030 | 4.120 | 3.870 | 3.990 | 3.990 | 33,014 |
| 2026-01-08 | 3.910 | 4.130 | 3.800 | 4.050 | 4.050 | 91,936 |
| 2026-01-07 | 3.860 | 4.000 | 3.750 | 3.840 | 3.840 | 68,520 |
| 2026-01-06 | 4.150 | 4.150 | 3.870 | 3.870 | 3.870 | 183,320 |
| 2026-01-05 | 4.440 | 4.460 | 4.150 | 4.220 | 4.220 | 89,124 |
| 2026-01-02 | 4.400 | 4.500 | 4.250 | 4.430 | 4.430 | 116,875 |
| 2025-12-30 | 4.500 | 4.500 | 4.280 | 4.410 | 4.410 | 92,518 |
| 2025-12-29 | 4.710 | 4.710 | 4.450 | 4.530 | 4.530 | 116,957 |
| 2025-12-23 | 4.700 | 4.750 | 4.520 | 4.750 | 4.750 | 84,873 |
| 2025-12-22 | 4.450 | 4.970 | 4.430 | 4.610 | 4.610 | 103,135 |
| 2025-12-19 | 4.490 | 4.500 | 4.100 | 4.430 | 4.430 | 137,161 |
| 2025-12-18 | 4.900 | 5.000 | 4.400 | 4.500 | 4.500 | 124,176 |
| 2025-12-17 | 4.600 | 5.380 | 4.550 | 4.900 | 4.900 | 439,386 |
| 2025-12-16 | 3.990 | 4.800 | 3.800 | 4.350 | 4.350 | 429,543 |
| 2025-12-15 | 3.630 | 3.630 | 3.440 | 3.610 | 3.610 | 3,088 |
| 2025-12-12 | 3.550 | 3.640 | 3.500 | 3.640 | 3.640 | 9,472 |
| 2025-12-11 | 3.370 | 3.600 | 3.360 | 3.600 | 3.600 | 36,443 |
| 2025-12-10 | 3.600 | 3.600 | 3.110 | 3.540 | 3.540 | 95,948 |
| 2025-12-09 | 3.600 | 3.630 | 3.500 | 3.600 | 3.600 | 67,494 |
| 2025-12-08 | 3.770 | 3.790 | 3.590 | 3.710 | 3.710 | 46,790 |
| 2025-12-05 | 3.750 | 3.850 | 3.700 | 3.810 | 3.810 | 22,727 |
| 2025-12-04 | 3.740 | 3.740 | 3.580 | 3.650 | 3.650 | 53,985 |
| 2025-12-03 | 3.710 | 3.920 | 3.700 | 3.890 | 3.890 | 55,592 |
| 2025-12-02 | 3.970 | 3.970 | 3.710 | 3.920 | 3.920 | 72,604 |
| 2025-12-01 | 3.910 | 3.980 | 3.770 | 3.970 | 3.970 | 16,302 |
| 2025-11-28 | 3.740 | 4.070 | 3.740 | 4.070 | 4.070 | 22,423 |
| 2025-11-27 | 3.700 | 4.040 | 3.690 | 4.040 | 4.040 | 71,134 |
| 2025-11-26 | 3.900 | 3.990 | 3.670 | 3.840 | 3.840 | 3,177 |
| 2025-11-25 | 3.760 | 4.040 | 3.700 | 3.900 | 3.900 | 54,690 |
| 2025-11-24 | 3.990 | 4.040 | 3.510 | 3.750 | 3.750 | 78,720 |
| 2025-11-21 | 4.090 | 4.090 | 4.000 | 4.080 | 4.080 | 1,493 |
| 2025-11-20 | 4.250 | 4.250 | 3.630 | 4.000 | 4.000 | 63,495 |
| 2025-11-19 | 4.170 | 4.340 | 4.000 | 4.160 | 4.160 | 28,200 |
| 2025-11-18 | 4.010 | 4.170 | 4.000 | 4.160 | 4.160 | 12,733 |
| 2025-11-17 | 4.010 | 4.110 | 4.000 | 4.070 | 4.070 | 36,717 |
| 2025-11-14 | 3.710 | 4.110 | 3.510 | 4.000 | 4.000 | 103,501 |
| 2025-11-13 | 3.860 | 3.890 | 3.760 | 3.890 | 3.890 | 42,387 |
| 2025-11-12 | 3.760 | 3.980 | 3.760 | 3.970 | 3.970 | 9,330 |
| 2025-11-11 | 3.990 | 3.990 | 3.680 | 3.990 | 3.990 | 10,746 |
| 2025-11-10 | 4.100 | 4.100 | 3.870 | 3.990 | 3.990 | 10,833 |
| 2025-11-07 | 3.940 | 4.160 | 3.940 | 4.160 | 4.160 | 25,867 |
| 2025-11-06 | 4.370 | 4.370 | 4.000 | 4.180 | 4.180 | 7,263 |
| 2025-11-05 | 4.140 | 4.240 | 4.100 | 4.240 | 4.240 | 6,889 |
| 2025-11-04 | 4.360 | 4.360 | 4.220 | 4.320 | 4.320 | 5,212 |
| 2025-11-03 | 4.100 | 4.360 | 4.100 | 4.360 | 4.360 | 3,660 |
| 2025-10-31 | 4.100 | 4.370 | 4.060 | 4.250 | 4.250 | 5,070 |
| 2025-10-30 | 4.260 | 4.260 | 4.100 | 4.240 | 4.240 | 16,709 |
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.