Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark · Delayed Price · Currency is DKK 2.570
-0.110 (-4.10%)
Sep 4, 2026, 1:39 PM CET
CPH:SMSMED Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.57 | 2.67 | 2.53 | 2.57 | 2.57 | -4.10% | 104,829 |
| Sep 3, 2026 | 2.52 | 2.69 | 2.52 | 2.68 | 2.68 | -1.83% | 19,619 |
| Sep 2, 2026 | 2.70 | 2.73 | 2.54 | 2.73 | 2.73 | -0.36% | 12,410 |
| Sep 1, 2026 | 2.56 | 2.75 | 2.56 | 2.74 | 2.74 | -0.72% | 15,592 |
| Aug 31, 2026 | 2.60 | 2.76 | 2.52 | 2.76 | 2.76 | -0.72% | 38,694 |
| Aug 28, 2026 | 2.60 | 2.78 | 2.52 | 2.78 | 2.78 | -0.36% | 80,351 |
| Aug 27, 2026 | 2.79 | 2.80 | 2.50 | 2.79 | 2.79 | -2.11% | 77,151 |
| Aug 26, 2026 | 3.00 | 3.05 | 2.29 | 2.85 | 2.85 | -5.32% | 172,713 |
| Aug 25, 2026 | 2.89 | 3.01 | 2.88 | 3.01 | 3.01 | 4.51% | 55,742 |
| Aug 24, 2026 | 3.00 | 3.10 | 2.85 | 2.88 | 2.88 | -3.36% | 31,046 |
| Aug 21, 2026 | 2.91 | 2.98 | 2.84 | 2.98 | 2.98 | -0.67% | 39,891 |
| Aug 20, 2026 | 2.86 | 3.00 | 2.84 | 3.00 | 3.00 | 0.33% | 33,381 |
| Aug 19, 2026 | 2.85 | 3.00 | 2.85 | 2.99 | 2.99 | 0.67% | 21,662 |
| Aug 18, 2026 | 2.97 | 2.97 | 2.86 | 2.97 | 2.97 | - | 35,772 |
| Aug 17, 2026 | 2.99 | 2.99 | 2.82 | 2.97 | 2.97 | -0.67% | 8,509 |
| Aug 14, 2026 | 2.95 | 2.99 | 2.87 | 2.99 | 2.99 | 1.36% | 9,420 |
| Aug 13, 2026 | 2.95 | 2.95 | 2.88 | 2.95 | 2.95 | - | 23,660 |
| Aug 12, 2026 | 2.95 | 2.95 | 2.83 | 2.95 | 2.95 | 2.79% | 1,355 |
| Aug 11, 2026 | 2.82 | 2.99 | 2.82 | 2.87 | 2.87 | -2.71% | 34,319 |
| Aug 10, 2026 | 2.80 | 2.95 | 2.70 | 2.95 | 2.95 | 5.36% | 34,649 |
| Aug 7, 2026 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | -1.06% | 4,953 |
| Aug 6, 2026 | 2.89 | 2.89 | 2.74 | 2.83 | 2.83 | -1.39% | 16,863 |
| Aug 5, 2026 | 2.76 | 2.87 | 2.76 | 2.87 | 2.87 | -0.35% | 11,048 |
| Aug 4, 2026 | 2.94 | 2.94 | 2.80 | 2.88 | 2.88 | -2.37% | 15,193 |
| Aug 3, 2026 | 2.98 | 3.05 | 2.76 | 2.95 | 2.95 | -2.96% | 43,179 |
| Jul 31, 2026 | 3.06 | 3.09 | 2.86 | 3.04 | 3.04 | -0.65% | 10,022 |
| Jul 30, 2026 | 2.80 | 3.06 | 2.80 | 3.06 | 3.06 | 8.90% | 4,390 |
| Jul 29, 2026 | 2.79 | 2.95 | 2.79 | 2.81 | 2.81 | -8.47% | 36,556 |
| Jul 28, 2026 | 3.07 | 3.07 | 2.95 | 3.07 | 3.07 | 0.33% | 27,027 |
| Jul 27, 2026 | 3.00 | 3.07 | 2.97 | 3.06 | 3.06 | 3.03% | 16,565 |
| Jul 24, 2026 | 2.96 | 2.97 | 2.94 | 2.97 | 2.97 | 0.34% | 26,418 |
| Jul 23, 2026 | 2.76 | 2.97 | 2.75 | 2.96 | 2.96 | -0.34% | 14,111 |
| Jul 22, 2026 | 2.94 | 2.97 | 2.81 | 2.97 | 2.97 | 1.71% | 11,190 |
| Jul 21, 2026 | 2.82 | 2.92 | 2.82 | 2.92 | 2.92 | -2.67% | 13,009 |
| Jul 20, 2026 | 2.86 | 3.20 | 2.82 | 3.00 | 3.00 | 4.53% | 11,627 |
| Jul 17, 2026 | 2.88 | 2.88 | 2.80 | 2.87 | 2.87 | -0.69% | 4,744 |
| Jul 16, 2026 | 2.81 | 2.89 | 2.80 | 2.89 | 2.89 | 2.12% | 15,377 |
| Jul 15, 2026 | 2.80 | 2.89 | 2.80 | 2.83 | 2.83 | -1.39% | 62,408 |
| Jul 14, 2026 | 2.86 | 2.87 | 2.80 | 2.87 | 2.87 | - | 20,459 |
| Jul 13, 2026 | 2.76 | 2.89 | 2.65 | 2.87 | 2.87 | -2.05% | 29,765 |
| Jul 10, 2026 | 2.68 | 2.93 | 2.68 | 2.93 | 2.93 | 1.03% | 16,723 |
| Jul 9, 2026 | 2.71 | 2.90 | 2.71 | 2.90 | 2.90 | -0.68% | 4,984 |
| Jul 8, 2026 | 2.90 | 2.96 | 2.70 | 2.92 | 2.92 | -1.68% | 99,468 |
| Jul 7, 2026 | 3.07 | 3.07 | 2.79 | 2.97 | 2.97 | -5.11% | 64,445 |
| Jul 6, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 4 |
| Jul 3, 2026 | 2.80 | 3.14 | 2.80 | 3.14 | 3.14 | -0.32% | 241,018 |
| Jul 2, 2026 | 3.25 | 3.25 | 2.80 | 3.15 | 3.15 | -1.56% | 72,593 |
| Jul 1, 2026 | 3.20 | 3.20 | 3.03 | 3.20 | 3.20 | - | 12,178 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.03 | 3.20 | 3.20 | 3.23% | 28,472 |
| Jun 29, 2026 | 2.81 | 3.10 | 2.81 | 3.10 | 3.10 | 6.90% | 24,721 |