Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 5.800 | 5.800 | 5.420 | 5.600 | 5.600 | 13,027 |
| 2025-02-10 | 5.800 | 5.800 | 5.280 | 5.700 | 5.700 | 5,141 |
| 2025-02-07 | 5.380 | 5.780 | 5.380 | 5.740 | 5.740 | 33,560 |
| 2025-02-06 | 5.600 | 5.600 | 5.340 | 5.560 | 5.560 | 3,810 |
| 2025-02-05 | 5.240 | 5.480 | 5.240 | 5.340 | 5.340 | 11,245 |
| 2025-02-04 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 5,159 |
| 2025-02-03 | 5.840 | 5.840 | 5.320 | 5.320 | 5.320 | 3,330 |
| 2025-01-31 | 5.360 | 5.920 | 5.220 | 5.920 | 5.920 | 47,658 |
| 2025-01-30 | 5.460 | 5.460 | 5.280 | 5.360 | 5.360 | 14,905 |
| 2025-01-29 | 5.480 | 5.480 | 5.320 | 5.320 | 5.320 | 11,669 |
| 2025-01-28 | 5.400 | 5.540 | 5.320 | 5.320 | 5.320 | 21,168 |
| 2025-01-27 | 5.520 | 5.520 | 5.260 | 5.400 | 5.400 | 32,701 |
| 2025-01-24 | 5.300 | 5.520 | 5.240 | 5.520 | 5.520 | 17,996 |
| 2025-01-23 | 5.760 | 5.760 | 5.200 | 5.300 | 5.300 | 10,897 |
| 2025-01-22 | 5.540 | 5.660 | 5.320 | 5.560 | 5.560 | 12,389 |
| 2025-01-21 | 5.420 | 5.580 | 5.200 | 5.540 | 5.540 | 50,543 |
| 2025-01-20 | 5.400 | 5.700 | 5.400 | 5.680 | 5.680 | 31,886 |
| 2025-01-17 | 5.080 | 5.580 | 5.040 | 5.580 | 5.580 | 44,476 |
| 2025-01-16 | 5.560 | 5.560 | 5.440 | 5.560 | 5.560 | 23,337 |
| 2025-01-15 | 5.600 | 5.680 | 5.560 | 5.560 | 5.560 | 11,148 |
| 2025-01-14 | 5.540 | 5.780 | 5.540 | 5.680 | 5.680 | 11,486 |
| 2025-01-13 | 5.480 | 5.760 | 5.460 | 5.540 | 5.540 | 39,585 |
| 2025-01-10 | 5.640 | 5.640 | 5.420 | 5.440 | 5.440 | 3,450 |
| 2025-01-09 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 1,442 |
| 2025-01-08 | 5.500 | 5.780 | 5.500 | 5.500 | 5.500 | 8,233 |
| 2025-01-07 | 5.600 | 5.600 | 5.420 | 5.600 | 5.600 | 18,647 |
| 2025-01-06 | 5.840 | 5.840 | 5.500 | 5.680 | 5.680 | 22,078 |
| 2025-01-03 | 5.900 | 5.900 | 5.660 | 5.860 | 5.860 | 10,386 |
| 2025-01-02 | 5.940 | 5.940 | 5.560 | 5.920 | 5.920 | 42,284 |
| 2024-12-30 | 5.400 | 5.960 | 5.400 | 5.960 | 5.960 | 30,873 |
| 2024-12-27 | 5.460 | 5.640 | 5.380 | 5.540 | 5.540 | 30,399 |
| 2024-12-23 | 5.580 | 5.620 | 5.240 | 5.480 | 5.480 | 41,090 |
| 2024-12-20 | 5.420 | 5.640 | 5.320 | 5.580 | 5.580 | 70,161 |
| 2024-12-19 | 5.660 | 5.660 | 5.440 | 5.500 | 5.500 | 41,048 |
| 2024-12-18 | 5.580 | 5.900 | 5.500 | 5.600 | 5.600 | 74,283 |
| 2024-12-17 | 5.880 | 5.880 | 5.540 | 5.860 | 5.860 | 55,402 |
| 2024-12-16 | 5.700 | 6.120 | 5.640 | 5.880 | 5.880 | 26,097 |
| 2024-12-13 | 6.100 | 6.100 | 5.600 | 5.780 | 5.780 | 146,615 |
| 2024-12-12 | 6.000 | 6.180 | 5.940 | 6.160 | 6.160 | 10,325 |
| 2024-12-11 | 6.100 | 6.260 | 5.900 | 6.020 | 6.020 | 24,416 |
| 2024-12-10 | 5.900 | 6.060 | 5.820 | 6.060 | 6.060 | 23,096 |
| 2024-12-09 | 6.080 | 6.080 | 5.820 | 5.980 | 5.980 | 17,164 |
| 2024-12-06 | 6.220 | 6.220 | 5.920 | 6.080 | 6.080 | 10,748 |
| 2024-12-05 | 6.200 | 6.200 | 5.820 | 6.080 | 6.080 | 746 |
| 2024-12-04 | 6.180 | 6.180 | 5.680 | 6.140 | 6.140 | 41,267 |
| 2024-12-03 | 6.060 | 6.060 | 5.900 | 5.900 | 5.900 | 23,659 |
| 2024-12-02 | 5.880 | 6.120 | 5.880 | 6.060 | 6.060 | 22,956 |
| 2024-11-29 | 6.200 | 6.380 | 6.000 | 6.140 | 6.140 | 54,476 |
| 2024-11-28 | 6.440 | 6.440 | 6.200 | 6.440 | 6.440 | 1,812 |
| 2024-11-27 | 6.320 | 6.540 | 6.200 | 6.480 | 6.480 | 8,985 |
| 2024-11-26 | 6.560 | 6.560 | 6.300 | 6.460 | 6.460 | 13,659 |
| 2024-11-25 | 6.620 | 6.620 | 6.200 | 6.540 | 6.540 | 27,824 |
| 2024-11-22 | 6.380 | 6.780 | 6.380 | 6.640 | 6.640 | 20,998 |
| 2024-11-21 | 6.700 | 6.880 | 6.160 | 6.380 | 6.380 | 54,745 |
| 2024-11-20 | 6.420 | 7.000 | 6.420 | 6.700 | 6.700 | 128,973 |
| 2024-11-19 | 6.440 | 6.480 | 6.060 | 6.300 | 6.300 | 54,900 |
| 2024-11-18 | 6.000 | 6.000 | 5.920 | 6.000 | 6.000 | 1,631 |
| 2024-11-15 | 6.080 | 6.080 | 5.800 | 5.800 | 5.800 | 770 |
| 2024-11-14 | 6.120 | 6.140 | 5.600 | 6.040 | 6.040 | 14,767 |
| 2024-11-13 | 6.180 | 6.180 | 5.980 | 6.080 | 6.080 | 10,979 |
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.