Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark · Delayed Price · Currency is DKK 2.960
-0.030 (-1.00%)
May 6, 2026, 4:59 PM CET
CPH:SMSMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 3.00 | 3.00 | 2.90 | 2.99 | 2.99 | -1.97% | 2,900 |
| May 4, 2026 | 3.00 | 3.09 | 2.88 | 3.05 | 3.05 | 2.01% | 92,022 |
| May 1, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 5.65% | 13,525 |
| Apr 30, 2026 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -2.08% | 69,993 |
| Apr 29, 2026 | 2.96 | 2.96 | 2.86 | 2.89 | 2.89 | -2.36% | 28,445 |
| Apr 28, 2026 | 2.87 | 2.98 | 2.87 | 2.96 | 2.96 | -1.00% | 70,058 |
| Apr 27, 2026 | 2.96 | 2.99 | 2.87 | 2.99 | 2.99 | 1.01% | 13,089 |
| Apr 24, 2026 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | -0.34% | 15,974 |
| Apr 23, 2026 | 2.94 | 2.97 | 2.90 | 2.97 | 2.97 | - | 96,632 |
| Apr 22, 2026 | 3.00 | 3.07 | 2.93 | 2.97 | 2.97 | -7.48% | 19,770 |
| Apr 21, 2026 | 2.91 | 3.24 | 2.91 | 3.21 | 3.21 | 0.63% | 32,332 |
| Apr 20, 2026 | 3.09 | 3.19 | 2.91 | 3.19 | 3.19 | 1.92% | 6,698 |
| Apr 17, 2026 | 3.20 | 3.20 | 2.88 | 3.13 | 3.13 | -3.40% | 4,443 |
| Apr 16, 2026 | 3.27 | 3.27 | 3.00 | 3.24 | 3.24 | -2.70% | 14,027 |
| Apr 15, 2026 | 3.35 | 3.35 | 2.92 | 3.33 | 3.33 | -2.06% | 9,497 |
| Apr 14, 2026 | 3.10 | 3.42 | 3.10 | 3.40 | 3.40 | 6.92% | 19,793 |
| Apr 13, 2026 | 2.96 | 3.19 | 2.76 | 3.18 | 3.18 | 6.00% | 37,163 |
| Apr 10, 2026 | 2.93 | 3.00 | 2.89 | 3.00 | 3.00 | 2.39% | 63,003 |
| Apr 9, 2026 | 2.99 | 3.00 | 2.91 | 2.93 | 2.93 | -2.33% | 15,862 |
| Apr 8, 2026 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | -4.15% | 74,690 |
| Apr 7, 2026 | 3.00 | 3.17 | 2.80 | 3.13 | 3.13 | -3.10% | 107,288 |
| Apr 1, 2026 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | -0.92% | 9,464 |
| Mar 31, 2026 | 3.14 | 3.27 | 3.14 | 3.26 | 3.26 | -0.31% | 23,241 |
| Mar 30, 2026 | 3.26 | 3.27 | 3.16 | 3.27 | 3.27 | - | 15,735 |
| Mar 27, 2026 | 3.15 | 3.27 | 3.15 | 3.27 | 3.27 | 1.24% | 13,975 |
| Mar 26, 2026 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 2.22% | 4,924 |
| 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 |