Scandinavian Medical Solutions AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 6.220 | 6.220 | 5.920 | 6.200 | 6.200 | 22,981 |
| 2024-11-11 | 6.100 | 6.260 | 6.100 | 6.200 | 6.200 | 8,814 |
| 2024-11-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,400 |
| 2024-11-07 | 5.980 | 6.300 | 5.980 | 6.200 | 6.200 | 31,571 |
| 2024-11-06 | 6.140 | 6.140 | 5.760 | 5.980 | 5.980 | 26,576 |
| 2024-11-05 | 6.300 | 6.300 | 5.980 | 6.200 | 6.200 | 31,848 |
| 2024-11-04 | 6.500 | 6.500 | 6.140 | 6.280 | 6.280 | 1,886 |
| 2024-11-01 | 5.980 | 6.580 | 5.880 | 6.580 | 6.580 | 39,140 |
| 2024-10-31 | 5.820 | 5.980 | 5.700 | 5.980 | 5.980 | 34,912 |
| 2024-10-30 | 5.800 | 5.860 | 5.620 | 5.820 | 5.820 | 27,156 |
| 2024-10-29 | 6.000 | 6.000 | 5.840 | 5.900 | 5.900 | 11,261 |
| 2024-10-28 | 5.820 | 6.000 | 5.820 | 6.000 | 6.000 | 11,837 |
| 2024-10-25 | 5.980 | 6.100 | 5.980 | 6.040 | 6.040 | 21,003 |
| 2024-10-24 | 5.940 | 6.080 | 5.940 | 6.060 | 6.060 | 6,213 |
| 2024-10-23 | 5.940 | 6.180 | 5.940 | 6.160 | 6.160 | 12,445 |
| 2024-10-22 | 6.080 | 6.100 | 5.960 | 6.080 | 6.080 | 9,799 |
| 2024-10-21 | 6.120 | 6.120 | 5.860 | 5.940 | 5.940 | 6,877 |
| 2024-10-18 | 6.080 | 6.120 | 5.820 | 6.120 | 6.120 | 16,090 |
| 2024-10-17 | 6.040 | 6.080 | 5.880 | 6.000 | 6.000 | 29,246 |
| 2024-10-16 | 5.940 | 6.080 | 5.940 | 6.080 | 6.080 | 15,539 |
| 2024-10-15 | 6.080 | 6.080 | 5.900 | 5.940 | 5.940 | 44,294 |
| 2024-10-14 | 6.600 | 6.600 | 5.960 | 6.020 | 6.020 | 68,312 |
| 2024-10-11 | 6.060 | 6.300 | 6.040 | 6.080 | 6.080 | 36,348 |
| 2024-10-10 | 6.200 | 6.200 | 5.900 | 6.000 | 6.000 | 32,381 |
| 2024-10-09 | 6.020 | 6.100 | 5.800 | 5.980 | 5.980 | 59,426 |
| 2024-10-08 | 6.200 | 6.200 | 5.680 | 6.040 | 6.040 | 88,949 |
| 2024-10-07 | 6.040 | 6.300 | 6.040 | 6.200 | 6.200 | 17,876 |
| 2024-10-04 | 6.140 | 6.280 | 5.980 | 6.000 | 6.000 | 864,282 |
| 2024-10-03 | 6.460 | 6.460 | 6.060 | 6.160 | 6.160 | 56,185 |
| 2024-10-02 | 6.480 | 6.480 | 6.220 | 6.460 | 6.460 | 122,932 |
| 2024-10-01 | 6.380 | 6.600 | 6.300 | 6.440 | 6.440 | 57,285 |
| 2024-09-30 | 6.600 | 6.600 | 6.240 | 6.600 | 6.600 | 12,347 |
| 2024-09-27 | 6.680 | 6.780 | 6.360 | 6.600 | 6.600 | 16,124 |
| 2024-09-26 | 6.460 | 6.700 | 6.460 | 6.700 | 6.700 | 8,185 |
| 2024-09-25 | 6.540 | 6.720 | 6.400 | 6.680 | 6.680 | 21,247 |
| 2024-09-24 | 6.760 | 6.780 | 6.520 | 6.780 | 6.780 | 10,139 |
| 2024-09-23 | 6.940 | 6.940 | 6.660 | 6.800 | 6.800 | 1,586 |
| 2024-09-20 | 6.520 | 6.960 | 6.500 | 6.660 | 6.660 | 18,174 |
| 2024-09-19 | 6.540 | 6.680 | 6.320 | 6.680 | 6.680 | 8,663 |
| 2024-09-18 | 6.460 | 6.460 | 6.340 | 6.460 | 6.460 | 3,503 |
| 2024-09-17 | 6.260 | 6.500 | 6.260 | 6.460 | 6.460 | 16,096 |
| 2024-09-16 | 6.300 | 6.480 | 6.260 | 6.480 | 6.480 | 8,094 |
| 2024-09-13 | 6.600 | 6.600 | 6.260 | 6.400 | 6.400 | 6,466 |
| 2024-09-12 | 6.400 | 6.400 | 6.220 | 6.400 | 6.400 | 24,071 |
| 2024-09-11 | 6.660 | 6.660 | 6.120 | 6.360 | 6.360 | 7,709 |
| 2024-09-10 | 6.500 | 6.680 | 6.300 | 6.500 | 6.500 | 26,971 |
| 2024-09-09 | 6.720 | 6.720 | 6.480 | 6.500 | 6.500 | 1,568 |
| 2024-09-06 | 6.680 | 6.680 | 6.220 | 6.400 | 6.400 | 4,778 |
| 2024-09-05 | 6.360 | 6.500 | 6.200 | 6.500 | 6.500 | 3,294 |
| 2024-09-04 | 6.680 | 6.680 | 6.360 | 6.660 | 6.660 | 5,565 |
| 2024-09-03 | 6.680 | 6.680 | 6.380 | 6.660 | 6.660 | 6,050 |
| 2024-09-02 | 7.200 | 7.200 | 6.380 | 6.500 | 6.500 | 53,432 |
| 2024-08-30 | 6.200 | 7.180 | 6.200 | 6.700 | 6.700 | 77,711 |
| 2024-08-29 | 6.180 | 6.200 | 6.100 | 6.200 | 6.200 | 39,241 |
| 2024-08-28 | 5.920 | 6.240 | 5.920 | 6.200 | 6.200 | 14,212 |
| 2024-08-27 | 6.080 | 6.240 | 5.820 | 5.820 | 5.820 | 43,547 |
| 2024-08-26 | 5.860 | 6.140 | 5.860 | 6.080 | 6.080 | 41,250 |
| 2024-08-23 | 6.080 | 6.080 | 5.840 | 6.040 | 6.040 | 40,580 |
| 2024-08-22 | 5.900 | 6.100 | 5.880 | 6.100 | 6.100 | 30,063 |
| 2024-08-21 | 5.920 | 5.980 | 5.840 | 5.980 | 5.980 | 8,161 |
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.