Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark · Delayed Price · Currency is DKK 3.140
-0.020 (-0.63%)
Mar 26, 2026, 9:44 AM CET
CPH:SMSMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.27 | 3.28 | 3.16 | 3.16 | 3.16 | -3.66% | 4,237 |
| Mar 24, 2026 | 3.26 | 3.28 | 3.17 | 3.28 | 3.28 | 0.31% | 53,870 |
| Mar 23, 2026 | 3.29 | 3.29 | 3.11 | 3.27 | 3.27 | -3.54% | 3,473 |
| Mar 20, 2026 | 3.28 | 3.44 | 3.13 | 3.39 | 3.39 | 3.67% | 52,173 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -6.03% | 48,972 |
| Mar 18, 2026 | 3.12 | 3.48 | 3.12 | 3.48 | 3.48 | 7.41% | 33,343 |
| Mar 17, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.11% | 1,082 |
| Mar 16, 2026 | 3.14 | 3.34 | 3.14 | 3.31 | 3.31 | -1.19% | 6,068 |
| Mar 13, 2026 | 3.27 | 3.35 | 3.15 | 3.35 | 3.35 | 2.13% | 12,835 |
| Mar 12, 2026 | 3.30 | 3.39 | 3.23 | 3.28 | 3.28 | -0.61% | 14,820 |
| Mar 11, 2026 | 3.45 | 3.45 | 3.17 | 3.30 | 3.30 | -0.60% | 13,311 |
| Mar 10, 2026 | 3.20 | 3.36 | 3.20 | 3.32 | 3.32 | -1.48% | 7,557 |
| Mar 9, 2026 | 3.20 | 3.44 | 3.19 | 3.37 | 3.37 | -3.44% | 1,307 |
| Mar 6, 2026 | 3.20 | 3.54 | 3.17 | 3.49 | 3.49 | 8.39% | 23,459 |
| Mar 5, 2026 | 3.39 | 3.39 | 3.17 | 3.22 | 3.22 | -5.29% | 22,758 |
| Mar 4, 2026 | 3.38 | 3.64 | 3.17 | 3.40 | 3.40 | - | 25,538 |
| Mar 3, 2026 | 3.26 | 3.40 | 3.15 | 3.40 | 3.40 | 5.59% | 31,842 |
| Mar 2, 2026 | 3.22 | 3.22 | 3.15 | 3.22 | 3.22 | -1.83% | 19,725 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.12 | 3.28 | 3.28 | -2.67% | 18,981 |
| Feb 26, 2026 | 3.65 | 3.65 | 3.18 | 3.37 | 3.37 | -8.17% | 48,837 |
| Feb 25, 2026 | 3.40 | 3.76 | 3.13 | 3.67 | 3.67 | -2.91% | 34,925 |
| Feb 24, 2026 | 3.12 | 3.78 | 3.12 | 3.78 | 3.78 | 0.80% | 26,023 |
| Feb 23, 2026 | 3.65 | 3.82 | 3.54 | 3.75 | 3.75 | 2.74% | 33,793 |
| Feb 20, 2026 | 3.63 | 3.69 | 3.45 | 3.65 | 3.65 | 0.55% | 26,851 |
| Feb 19, 2026 | 3.46 | 3.63 | 3.41 | 3.63 | 3.63 | -1.89% | 7,608 |
| Feb 18, 2026 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 2.78% | 26,835 |
| Feb 17, 2026 | 3.53 | 3.69 | 3.43 | 3.60 | 3.60 | 2.27% | 8,580 |
| Feb 16, 2026 | 3.74 | 3.81 | 3.50 | 3.52 | 3.52 | -4.86% | 28,173 |
| Feb 13, 2026 | 3.66 | 3.79 | 3.61 | 3.70 | 3.70 | -0.80% | 11,986 |
| Feb 12, 2026 | 3.66 | 3.81 | 3.65 | 3.73 | 3.73 | 1.91% | 29,208 |
| Feb 11, 2026 | 3.65 | 3.82 | 3.65 | 3.66 | 3.66 | -4.44% | 4,575 |
| Feb 10, 2026 | 3.86 | 3.86 | 3.65 | 3.83 | 3.83 | -0.78% | 12,157 |
| Feb 9, 2026 | 3.60 | 3.89 | 3.60 | 3.86 | 3.86 | 8.12% | 14,903 |
| Feb 6, 2026 | 3.97 | 3.97 | 3.56 | 3.57 | 3.57 | -6.54% | 4,789 |
| Feb 5, 2026 | 3.90 | 3.90 | 3.52 | 3.82 | 3.82 | -2.05% | 19,962 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.66 | 3.90 | 3.90 | -1.27% | 10,338 |
| Feb 3, 2026 | 3.96 | 3.98 | 3.74 | 3.95 | 3.95 | -0.25% | 15,537 |
| Feb 2, 2026 | 4.00 | 4.00 | 3.64 | 3.96 | 3.96 | -0.50% | 31,798 |
| Jan 30, 2026 | 3.90 | 4.06 | 3.90 | 3.98 | 3.98 | -2.21% | 465 |
| Jan 29, 2026 | 4.02 | 4.07 | 3.79 | 4.07 | 4.07 | 4.36% | 11,497 |
| Jan 28, 2026 | 4.06 | 4.06 | 3.74 | 3.90 | 3.90 | -3.94% | 88,403 |
| Jan 27, 2026 | 4.39 | 4.39 | 4.03 | 4.06 | 4.06 | -6.24% | 52,351 |
| Jan 26, 2026 | 3.75 | 4.75 | 3.70 | 4.33 | 4.33 | 11.03% | 62,586 |
| Jan 23, 2026 | 3.88 | 4.04 | 3.81 | 3.90 | 3.90 | 2.63% | 40,783 |
| Jan 22, 2026 | 3.51 | 3.87 | 3.51 | 3.80 | 3.80 | 8.57% | 98,620 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.40 | 3.50 | 3.50 | -5.15% | 91,335 |
| Jan 20, 2026 | 3.70 | 3.70 | 3.52 | 3.69 | 3.69 | -0.27% | 15,742 |
| Jan 19, 2026 | 3.84 | 3.84 | 3.61 | 3.70 | 3.70 | -1.33% | 45,880 |
| Jan 16, 2026 | 3.79 | 3.94 | 3.62 | 3.75 | 3.75 | -1.06% | 20,812 |
| Jan 15, 2026 | 3.76 | 3.92 | 3.70 | 3.79 | 3.79 | 0.80% | 33,917 |