Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.390 | 4.570 | 4.250 | 4.470 | 4.470 | 4,514 |
| 2025-08-06 | 4.590 | 4.590 | 4.310 | 4.310 | 4.310 | 33,123 |
| 2025-08-05 | 4.240 | 4.590 | 4.240 | 4.420 | 4.420 | 7,603 |
| 2025-08-04 | 4.560 | 4.660 | 4.260 | 4.590 | 4.590 | 14,014 |
| 2025-08-01 | 4.350 | 4.560 | 4.320 | 4.560 | 4.560 | 8,970 |
| 2025-07-31 | 4.560 | 4.560 | 4.350 | 4.420 | 4.420 | 8,205 |
| 2025-07-30 | 4.710 | 4.710 | 4.170 | 4.480 | 4.480 | 6,952 |
| 2025-07-29 | 4.510 | 4.700 | 4.400 | 4.400 | 4.400 | 33,565 |
| 2025-07-28 | 4.680 | 4.720 | 4.500 | 4.720 | 4.720 | 5,133 |
| 2025-07-25 | 4.660 | 4.720 | 4.520 | 4.670 | 4.670 | 9,984 |
| 2025-07-24 | 4.750 | 4.750 | 4.510 | 4.730 | 4.730 | 25,230 |
| 2025-07-23 | 4.490 | 4.730 | 4.490 | 4.720 | 4.720 | 1,343 |
| 2025-07-22 | 4.750 | 4.750 | 4.470 | 4.490 | 4.490 | 2,551 |
| 2025-07-21 | 4.750 | 4.750 | 4.400 | 4.750 | 4.750 | 11,070 |
| 2025-07-18 | 4.500 | 4.750 | 4.500 | 4.750 | 4.750 | 31,054 |
| 2025-07-17 | 4.450 | 4.490 | 4.440 | 4.440 | 4.440 | 13,119 |
| 2025-07-16 | 4.470 | 4.610 | 4.470 | 4.490 | 4.490 | 20,370 |
| 2025-07-15 | 4.610 | 4.650 | 4.610 | 4.610 | 4.610 | 1,847 |
| 2025-07-14 | 4.550 | 4.690 | 4.550 | 4.690 | 4.690 | 2,055 |
| 2025-07-11 | 4.670 | 4.700 | 4.500 | 4.700 | 4.700 | 31,217 |
| 2025-07-10 | 4.570 | 4.760 | 4.430 | 4.670 | 4.670 | 108,161 |
| 2025-07-09 | 4.940 | 4.940 | 4.290 | 4.540 | 4.540 | 152,660 |
| 2025-07-08 | 4.510 | 4.940 | 4.510 | 4.940 | 4.940 | 15,913 |
| 2025-07-07 | 4.740 | 4.940 | 4.510 | 4.940 | 4.940 | 6,595 |
| 2025-07-04 | 4.540 | 4.700 | 4.540 | 4.700 | 4.700 | 32,401 |
| 2025-07-03 | 4.360 | 4.570 | 4.360 | 4.570 | 4.570 | 6,765 |
| 2025-07-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 5,000 |
| 2025-07-01 | 4.660 | 4.660 | 4.260 | 4.600 | 4.600 | 14,712 |
| 2025-06-30 | 4.530 | 4.670 | 4.400 | 4.650 | 4.650 | 12,318 |
| 2025-06-27 | 4.520 | 4.540 | 4.450 | 4.540 | 4.540 | 4,727 |
| 2025-06-26 | 4.550 | 4.550 | 4.450 | 4.450 | 4.450 | 11,832 |
| 2025-06-25 | 4.610 | 4.610 | 4.450 | 4.500 | 4.500 | 4,951 |
| 2025-06-24 | 4.550 | 4.790 | 4.480 | 4.610 | 4.610 | 19,389 |
| 2025-06-23 | 4.420 | 4.550 | 4.420 | 4.550 | 4.550 | 9,408 |
| 2025-06-20 | 4.560 | 4.630 | 4.550 | 4.550 | 4.550 | 17,924 |
| 2025-06-19 | 4.800 | 4.800 | 4.510 | 4.740 | 4.740 | 1,716 |
| 2025-06-18 | 4.840 | 4.840 | 4.550 | 4.810 | 4.810 | 29,319 |
| 2025-06-17 | 4.550 | 4.550 | 4.460 | 4.460 | 4.460 | 1,052 |
| 2025-06-16 | 4.450 | 4.790 | 4.450 | 4.730 | 4.730 | 10,302 |
| 2025-06-13 | 4.800 | 4.800 | 4.420 | 4.570 | 4.570 | 8,253 |
| 2025-06-12 | 4.580 | 4.980 | 4.500 | 4.800 | 4.800 | 58,592 |
| 2025-06-11 | 4.580 | 4.590 | 4.500 | 4.580 | 4.580 | 25,978 |
| 2025-06-10 | 4.710 | 4.990 | 4.510 | 4.580 | 4.580 | 36,789 |
| 2025-06-06 | 4.630 | 4.850 | 4.620 | 4.700 | 4.700 | 131,882 |
| 2025-06-04 | 4.980 | 4.980 | 4.540 | 4.850 | 4.850 | 20,393 |
| 2025-06-03 | 4.830 | 4.900 | 4.700 | 4.900 | 4.900 | 10,361 |
| 2025-06-02 | 4.940 | 4.990 | 4.500 | 4.870 | 4.870 | 27,373 |
| 2025-05-28 | 4.990 | 5.000 | 4.860 | 4.930 | 4.930 | 5,545 |
| 2025-05-27 | 5.000 | 5.000 | 4.800 | 4.840 | 4.840 | 14,759 |
| 2025-05-26 | 5.000 | 5.000 | 4.810 | 5.000 | 5.000 | 566 |
| 2025-05-23 | 5.000 | 5.000 | 4.650 | 5.000 | 5.000 | 36,420 |
| 2025-05-22 | 5.000 | 5.000 | 4.660 | 5.000 | 5.000 | 422 |
| 2025-05-21 | 5.000 | 5.240 | 4.880 | 4.950 | 4.950 | 17,301 |
| 2025-05-20 | 5.280 | 5.280 | 4.800 | 4.940 | 4.940 | 72,857 |
| 2025-05-19 | 4.900 | 5.200 | 4.720 | 5.000 | 5.000 | 39,841 |
| 2025-05-16 | 5.140 | 5.140 | 3.630 | 4.890 | 4.890 | 118,332 |
| 2025-05-15 | 5.100 | 5.420 | 4.810 | 5.160 | 5.160 | 83,632 |
| 2025-05-14 | 5.040 | 5.240 | 5.000 | 5.100 | 5.100 | 33,920 |
| 2025-05-13 | 4.700 | 5.280 | 4.700 | 5.000 | 5.000 | 85,986 |
| 2025-05-12 | 4.380 | 5.460 | 4.310 | 4.890 | 4.890 | 140,871 |
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.