Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark · Delayed Price · Currency is DKK 4.200
-0.050 (-1.18%)
Sep 5, 2025, 4:59 PM CET
CPH:SMSMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.17 | 4.27 | 4.17 | 4.20 | 4.20 | -1.18% | 2,501 |
| Sep 4, 2025 | 4.24 | 4.30 | 4.16 | 4.25 | 4.25 | 0.24% | 20,634 |
| Sep 3, 2025 | 4.36 | 4.36 | 4.22 | 4.24 | 4.24 | -2.75% | 4,199 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.24 | 4.36 | 4.36 | -0.91% | 4,007 |
| Sep 1, 2025 | 4.17 | 4.48 | 4.17 | 4.40 | 4.40 | 5.77% | 23,914 |
| Aug 29, 2025 | 4.21 | 4.28 | 4.16 | 4.16 | 4.16 | -0.95% | 19,485 |
| Aug 28, 2025 | 4.16 | 4.27 | 4.16 | 4.20 | 4.20 | - | 18,807 |
| Aug 27, 2025 | 4.29 | 4.29 | 4.07 | 4.20 | 4.20 | -1.64% | 12,384 |
| Aug 26, 2025 | 4.35 | 4.35 | 4.18 | 4.27 | 4.27 | 4.91% | 13,786 |
| Aug 25, 2025 | 4.28 | 4.28 | 4.05 | 4.07 | 4.07 | -4.68% | 21,785 |
| Aug 22, 2025 | 4.29 | 4.29 | 4.14 | 4.27 | 4.27 | 0.71% | 15,626 |
| Aug 21, 2025 | 4.23 | 4.31 | 4.23 | 4.24 | 4.24 | -1.85% | 19,273 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.20 | 4.32 | 4.32 | -1.59% | 4,832 |
| Aug 19, 2025 | 4.23 | 4.39 | 4.23 | 4.39 | 4.39 | 3.78% | 26,910 |
| Aug 18, 2025 | 4.20 | 4.50 | 4.13 | 4.23 | 4.23 | -3.20% | 39,664 |
| Aug 15, 2025 | 4.45 | 4.45 | 4.30 | 4.37 | 4.37 | -2.02% | 9,927 |
| Aug 14, 2025 | 4.49 | 4.50 | 4.36 | 4.46 | 4.46 | -0.89% | 5,745 |
| Aug 13, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 690 |
| Aug 12, 2025 | 4.55 | 4.56 | 4.42 | 4.55 | 4.55 | - | 1,825 |
| Aug 11, 2025 | 4.68 | 4.68 | 4.40 | 4.55 | 4.55 | -1.73% | 1,239 |
| Aug 8, 2025 | 4.28 | 4.68 | 4.28 | 4.63 | 4.63 | 3.58% | 15,218 |
| Aug 7, 2025 | 4.39 | 4.57 | 4.25 | 4.47 | 4.47 | 3.71% | 4,514 |
| Aug 6, 2025 | 4.59 | 4.59 | 4.31 | 4.31 | 4.31 | -2.49% | 33,123 |
| Aug 5, 2025 | 4.24 | 4.59 | 4.24 | 4.42 | 4.42 | -3.70% | 7,603 |
| Aug 4, 2025 | 4.56 | 4.66 | 4.26 | 4.59 | 4.59 | 0.66% | 14,014 |
| Aug 1, 2025 | 4.35 | 4.56 | 4.32 | 4.56 | 4.56 | 3.17% | 8,970 |
| Jul 31, 2025 | 4.56 | 4.56 | 4.35 | 4.42 | 4.42 | -1.34% | 8,205 |
| Jul 30, 2025 | 4.71 | 4.71 | 4.17 | 4.48 | 4.48 | 1.82% | 6,952 |
| Jul 29, 2025 | 4.51 | 4.70 | 4.40 | 4.40 | 4.40 | -6.78% | 33,565 |
| Jul 28, 2025 | 4.68 | 4.72 | 4.50 | 4.72 | 4.72 | 1.07% | 5,133 |
| Jul 25, 2025 | 4.66 | 4.72 | 4.52 | 4.67 | 4.67 | -1.27% | 9,984 |
| Jul 24, 2025 | 4.75 | 4.75 | 4.51 | 4.73 | 4.73 | 0.21% | 25,230 |
| Jul 23, 2025 | 4.49 | 4.73 | 4.49 | 4.72 | 4.72 | 5.12% | 1,343 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.47 | 4.49 | 4.49 | -5.47% | 2,551 |
| Jul 21, 2025 | 4.75 | 4.75 | 4.40 | 4.75 | 4.75 | - | 11,070 |
| Jul 18, 2025 | 4.50 | 4.75 | 4.50 | 4.75 | 4.75 | 6.98% | 31,054 |
| Jul 17, 2025 | 4.45 | 4.49 | 4.44 | 4.44 | 4.44 | -1.11% | 13,119 |
| Jul 16, 2025 | 4.47 | 4.61 | 4.47 | 4.49 | 4.49 | -2.60% | 20,370 |
| Jul 15, 2025 | 4.61 | 4.65 | 4.61 | 4.61 | 4.61 | -1.71% | 1,847 |
| Jul 14, 2025 | 4.55 | 4.69 | 4.55 | 4.69 | 4.69 | -0.21% | 2,055 |
| Jul 11, 2025 | 4.67 | 4.70 | 4.50 | 4.70 | 4.70 | 0.64% | 31,217 |
| Jul 10, 2025 | 4.57 | 4.76 | 4.43 | 4.67 | 4.67 | 2.86% | 108,161 |
| Jul 9, 2025 | 4.94 | 4.94 | 4.29 | 4.54 | 4.54 | -8.10% | 152,660 |
| Jul 8, 2025 | 4.51 | 4.94 | 4.51 | 4.94 | 4.94 | - | 15,913 |
| Jul 7, 2025 | 4.74 | 4.94 | 4.51 | 4.94 | 4.94 | 5.11% | 6,595 |
| Jul 4, 2025 | 4.54 | 4.70 | 4.54 | 4.70 | 4.70 | 2.84% | 32,401 |
| Jul 3, 2025 | 4.36 | 4.57 | 4.36 | 4.57 | 4.57 | 0.66% | 6,765 |
| Jul 2, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.30% | 5,000 |
| Jul 1, 2025 | 4.66 | 4.66 | 4.26 | 4.60 | 4.60 | -1.08% | 14,712 |
| Jun 30, 2025 | 4.53 | 4.67 | 4.40 | 4.65 | 4.65 | 2.42% | 12,318 |