Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.310 | 4.400 | 4.310 | 4.390 | 4.390 | 60,627 |
| 2025-05-08 | 4.350 | 4.350 | 4.210 | 4.270 | 4.270 | 22,336 |
| 2025-05-07 | 4.390 | 4.390 | 4.160 | 4.350 | 4.350 | 20,402 |
| 2025-05-06 | 4.250 | 4.390 | 4.230 | 4.390 | 4.390 | 360 |
| 2025-05-05 | 4.400 | 4.400 | 4.250 | 4.390 | 4.390 | 21,082 |
| 2025-05-02 | 4.460 | 4.460 | 4.060 | 4.440 | 4.440 | 3,346 |
| 2025-05-01 | 4.230 | 4.440 | 4.170 | 4.390 | 4.390 | 6,267 |
| 2025-04-30 | 4.320 | 4.320 | 4.000 | 4.230 | 4.230 | 31,969 |
| 2025-04-29 | 4.200 | 4.200 | 4.000 | 4.090 | 4.090 | 4,046 |
| 2025-04-28 | 4.190 | 4.200 | 4.010 | 4.140 | 4.140 | 2,639 |
| 2025-04-25 | 4.310 | 4.310 | 4.210 | 4.210 | 4.210 | 3,372 |
| 2025-04-24 | 4.040 | 4.080 | 4.000 | 4.070 | 4.070 | 5,636 |
| 2025-04-23 | 4.000 | 4.220 | 4.000 | 4.220 | 4.220 | 13,659 |
| 2025-04-22 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 28,777 |
| 2025-04-16 | 4.280 | 4.300 | 4.110 | 4.300 | 4.300 | 9,036 |
| 2025-04-15 | 4.060 | 4.290 | 4.060 | 4.290 | 4.290 | 484 |
| 2025-04-14 | 4.350 | 4.350 | 4.020 | 4.290 | 4.290 | 2,446 |
| 2025-04-11 | 4.340 | 4.340 | 4.110 | 4.330 | 4.330 | 8,107 |
| 2025-04-10 | 4.110 | 4.640 | 4.110 | 4.340 | 4.340 | 46,869 |
| 2025-04-09 | 4.100 | 4.100 | 3.630 | 4.030 | 4.030 | 9,722 |
| 2025-04-08 | 4.290 | 4.290 | 4.010 | 4.100 | 4.100 | 7,796 |
| 2025-04-07 | 3.990 | 4.320 | 3.850 | 4.310 | 4.310 | 97,387 |
| 2025-04-04 | 4.000 | 4.300 | 3.810 | 4.130 | 4.130 | 90,097 |
| 2025-04-03 | 3.990 | 4.150 | 3.870 | 4.000 | 4.000 | 52,845 |
| 2025-04-02 | 4.500 | 4.500 | 4.050 | 4.240 | 4.240 | 18,400 |
| 2025-04-01 | 4.790 | 4.990 | 4.350 | 4.370 | 4.370 | 35,492 |
| 2025-03-31 | 4.250 | 4.350 | 4.090 | 4.350 | 4.350 | 13,831 |
| 2025-03-28 | 4.260 | 4.350 | 4.080 | 4.290 | 4.290 | 26,900 |
| 2025-03-27 | 4.250 | 4.350 | 4.120 | 4.340 | 4.340 | 20,173 |
| 2025-03-26 | 4.060 | 4.350 | 4.060 | 4.350 | 4.350 | 31,535 |
| 2025-03-25 | 4.370 | 4.380 | 4.060 | 4.060 | 4.060 | 97,621 |
| 2025-03-24 | 4.670 | 4.680 | 4.300 | 4.420 | 4.420 | 72,040 |
| 2025-03-21 | 5.700 | 5.700 | 4.200 | 4.680 | 4.680 | 485,814 |
| 2025-03-20 | 5.540 | 5.780 | 5.540 | 5.700 | 5.700 | 19,346 |
| 2025-03-19 | 5.360 | 5.820 | 5.340 | 5.760 | 5.760 | 77,905 |
| 2025-03-18 | 5.320 | 5.500 | 5.320 | 5.320 | 5.320 | 8,270 |
| 2025-03-17 | 5.640 | 5.640 | 5.300 | 5.320 | 5.320 | 26,944 |
| 2025-03-14 | 5.400 | 5.720 | 5.240 | 5.660 | 5.660 | 14,856 |
| 2025-03-13 | 5.260 | 5.400 | 5.260 | 5.400 | 5.400 | 12,888 |
| 2025-03-12 | 5.240 | 5.480 | 5.240 | 5.400 | 5.400 | 7,897 |
| 2025-03-11 | 5.580 | 5.580 | 5.240 | 5.580 | 5.580 | 18,561 |
| 2025-03-10 | 5.500 | 5.760 | 5.400 | 5.400 | 5.400 | 2,455 |
| 2025-03-07 | 5.520 | 5.740 | 5.280 | 5.740 | 5.740 | 20,922 |
| 2025-03-06 | 5.440 | 5.860 | 5.300 | 5.860 | 5.860 | 11,539 |
| 2025-03-05 | 5.320 | 5.460 | 5.240 | 5.440 | 5.440 | 21,415 |
| 2025-03-04 | 5.840 | 5.840 | 5.300 | 5.400 | 5.400 | 30,826 |
| 2025-03-03 | 5.920 | 5.920 | 5.560 | 5.840 | 5.840 | 16,841 |
| 2025-02-28 | 5.980 | 5.980 | 5.640 | 5.920 | 5.920 | 968 |
| 2025-02-27 | 5.540 | 6.480 | 5.240 | 5.980 | 5.980 | 74,684 |
| 2025-02-26 | 5.400 | 5.660 | 5.400 | 5.580 | 5.580 | 11,682 |
| 2025-02-25 | 5.420 | 5.420 | 5.260 | 5.380 | 5.380 | 24,796 |
| 2025-02-24 | 5.540 | 5.540 | 5.240 | 5.240 | 5.240 | 20,314 |
| 2025-02-21 | 5.340 | 5.480 | 5.300 | 5.480 | 5.480 | 19,214 |
| 2025-02-20 | 5.340 | 5.580 | 5.320 | 5.540 | 5.540 | 31,895 |
| 2025-02-19 | 5.540 | 5.680 | 5.360 | 5.600 | 5.600 | 6,352 |
| 2025-02-18 | 5.320 | 5.780 | 5.320 | 5.540 | 5.540 | 57,208 |
| 2025-02-17 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 8,280 |
| 2025-02-14 | 5.320 | 5.500 | 5.300 | 5.480 | 5.480 | 2,934 |
| 2025-02-13 | 5.320 | 5.540 | 5.300 | 5.500 | 5.500 | 17,067 |
| 2025-02-12 | 5.600 | 5.640 | 5.400 | 5.540 | 5.540 | 4,738 |
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.