Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4.260 | 4.260 | 4.100 | 4.240 | 4.240 | 16,709 |
| 2025-10-29 | 4.210 | 4.290 | 4.210 | 4.290 | 4.290 | 2,085 |
| 2025-10-28 | 4.400 | 4.400 | 4.200 | 4.330 | 4.330 | 11,067 |
| 2025-10-27 | 4.320 | 4.320 | 4.210 | 4.320 | 4.320 | 1,386 |
| 2025-10-24 | 4.440 | 4.440 | 4.320 | 4.420 | 4.420 | 5,185 |
| 2025-10-23 | 4.310 | 4.410 | 4.250 | 4.410 | 4.410 | 8,299 |
| 2025-10-22 | 4.490 | 4.580 | 4.300 | 4.390 | 4.390 | 75,156 |
| 2025-10-21 | 4.200 | 4.850 | 4.200 | 4.490 | 4.490 | 24,637 |
| 2025-10-20 | 4.590 | 4.590 | 4.130 | 4.490 | 4.490 | 2,832 |
| 2025-10-17 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2025-10-16 | 4.410 | 4.880 | 4.400 | 4.590 | 4.590 | 14,305 |
| 2025-10-15 | 4.260 | 4.890 | 4.250 | 4.890 | 4.890 | 11,971 |
| 2025-10-14 | 4.410 | 4.500 | 4.210 | 4.500 | 4.500 | 1,359 |
| 2025-10-13 | 4.470 | 4.500 | 4.200 | 4.410 | 4.410 | 17,857 |
| 2025-10-10 | 4.380 | 4.440 | 4.200 | 4.440 | 4.440 | 18,398 |
| 2025-10-09 | 4.270 | 4.390 | 4.120 | 4.380 | 4.380 | 29,282 |
| 2025-10-08 | 4.400 | 4.480 | 4.260 | 4.450 | 4.450 | 11,191 |
| 2025-10-07 | 4.500 | 4.500 | 4.200 | 4.370 | 4.370 | 37,075 |
| 2025-10-06 | 4.650 | 4.850 | 4.290 | 4.570 | 4.570 | 57,664 |
| 2025-10-03 | 4.390 | 4.640 | 4.380 | 4.550 | 4.550 | 58,346 |
| 2025-10-02 | 4.290 | 4.390 | 4.160 | 4.390 | 4.390 | 28,633 |
| 2025-10-01 | 3.990 | 4.200 | 3.990 | 4.190 | 4.190 | 23,038 |
| 2025-09-30 | 3.970 | 3.990 | 3.760 | 3.990 | 3.990 | 13,800 |
| 2025-09-29 | 3.900 | 3.940 | 3.710 | 3.940 | 3.940 | 9,207 |
| 2025-09-26 | 3.870 | 3.940 | 3.660 | 3.940 | 3.940 | 5,686 |
| 2025-09-25 | 3.900 | 4.100 | 3.870 | 3.940 | 3.940 | 53,419 |
| 2025-09-24 | 3.460 | 3.990 | 3.400 | 3.880 | 3.880 | 95,631 |
| 2025-09-23 | 3.710 | 3.730 | 3.440 | 3.560 | 3.560 | 107,248 |
| 2025-09-22 | 3.980 | 3.990 | 3.710 | 3.860 | 3.860 | 36,193 |
| 2025-09-19 | 3.990 | 3.990 | 3.680 | 3.980 | 3.980 | 35,084 |
| 2025-09-18 | 4.080 | 4.140 | 4.010 | 4.010 | 4.010 | 33,817 |
| 2025-09-17 | 4.190 | 4.190 | 4.090 | 4.180 | 4.180 | 3,392 |
| 2025-09-16 | 4.100 | 4.190 | 4.080 | 4.190 | 4.190 | 13,237 |
| 2025-09-15 | 4.280 | 4.280 | 4.080 | 4.160 | 4.160 | 11,522 |
| 2025-09-12 | 4.340 | 4.340 | 4.140 | 4.280 | 4.280 | 10,529 |
| 2025-09-11 | 4.120 | 4.310 | 4.120 | 4.310 | 4.310 | 881 |
| 2025-09-10 | 4.300 | 4.300 | 4.140 | 4.300 | 4.300 | 2,568 |
| 2025-09-09 | 4.320 | 4.320 | 4.280 | 4.320 | 4.320 | 3,216 |
| 2025-09-08 | 4.310 | 4.310 | 4.070 | 4.200 | 4.200 | 17,049 |
| 2025-09-05 | 4.170 | 4.270 | 4.170 | 4.200 | 4.200 | 2,501 |
| 2025-09-04 | 4.240 | 4.300 | 4.160 | 4.250 | 4.250 | 20,634 |
| 2025-09-03 | 4.360 | 4.360 | 4.220 | 4.240 | 4.240 | 4,199 |
| 2025-09-02 | 4.400 | 4.400 | 4.240 | 4.360 | 4.360 | 4,007 |
| 2025-09-01 | 4.170 | 4.480 | 4.170 | 4.400 | 4.400 | 23,914 |
| 2025-08-29 | 4.210 | 4.280 | 4.160 | 4.160 | 4.160 | 19,485 |
| 2025-08-28 | 4.160 | 4.270 | 4.160 | 4.200 | 4.200 | 18,807 |
| 2025-08-27 | 4.290 | 4.290 | 4.070 | 4.200 | 4.200 | 12,384 |
| 2025-08-26 | 4.350 | 4.350 | 4.180 | 4.270 | 4.270 | 13,786 |
| 2025-08-25 | 4.280 | 4.280 | 4.050 | 4.070 | 4.070 | 21,785 |
| 2025-08-22 | 4.290 | 4.290 | 4.140 | 4.270 | 4.270 | 15,626 |
| 2025-08-21 | 4.230 | 4.310 | 4.230 | 4.240 | 4.240 | 19,273 |
| 2025-08-20 | 4.400 | 4.400 | 4.200 | 4.320 | 4.320 | 4,832 |
| 2025-08-19 | 4.230 | 4.390 | 4.230 | 4.390 | 4.390 | 26,910 |
| 2025-08-18 | 4.200 | 4.500 | 4.130 | 4.230 | 4.230 | 39,664 |
| 2025-08-15 | 4.450 | 4.450 | 4.300 | 4.370 | 4.370 | 9,927 |
| 2025-08-14 | 4.490 | 4.500 | 4.360 | 4.460 | 4.460 | 5,745 |
| 2025-08-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 690 |
| 2025-08-12 | 4.550 | 4.560 | 4.420 | 4.550 | 4.550 | 1,825 |
| 2025-08-11 | 4.680 | 4.680 | 4.400 | 4.550 | 4.550 | 1,239 |
| 2025-08-08 | 4.280 | 4.680 | 4.280 | 4.630 | 4.630 | 15,218 |
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.