Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark
· Delayed Price · Currency is DKK 3.490
+0.270 (8.39%)
Mar 6, 2026, 4:54 PM CET
CPH:SMSMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 3.74 | 3.99 | 3.62 | 3.76 | 3.76 | 0.80% | 31,966 |
| Jan 13, 2026 | 3.65 | 3.73 | 3.60 | 3.73 | 3.73 | 3.61% | 50,099 |
| Jan 12, 2026 | 3.95 | 3.95 | 3.55 | 3.60 | 3.60 | -9.77% | 158,077 |
| Jan 9, 2026 | 4.03 | 4.12 | 3.87 | 3.99 | 3.99 | -1.48% | 33,014 |
| Jan 8, 2026 | 3.91 | 4.13 | 3.80 | 4.05 | 4.05 | 5.47% | 91,936 |
| Jan 7, 2026 | 3.86 | 4.00 | 3.75 | 3.84 | 3.84 | -0.78% | 68,520 |
| Jan 6, 2026 | 4.15 | 4.15 | 3.87 | 3.87 | 3.87 | -8.29% | 183,320 |
| Jan 5, 2026 | 4.44 | 4.46 | 4.15 | 4.22 | 4.22 | -4.74% | 89,324 |
| Jan 2, 2026 | 4.40 | 4.50 | 4.25 | 4.43 | 4.43 | 0.45% | 116,875 |
| Dec 30, 2025 | 4.50 | 4.50 | 4.28 | 4.41 | 4.41 | -2.65% | 92,518 |
| Dec 29, 2025 | 4.71 | 4.71 | 4.45 | 4.53 | 4.53 | -4.63% | 116,957 |
| Dec 23, 2025 | 4.70 | 4.75 | 4.52 | 4.75 | 4.75 | 3.04% | 84,873 |
| Dec 22, 2025 | 4.45 | 4.97 | 4.43 | 4.61 | 4.61 | 4.06% | 103,135 |
| Dec 19, 2025 | 4.49 | 4.50 | 4.10 | 4.43 | 4.43 | -1.56% | 137,161 |
| Dec 18, 2025 | 4.90 | 5.00 | 4.40 | 4.50 | 4.50 | -8.16% | 124,176 |
| Dec 17, 2025 | 4.60 | 5.38 | 4.55 | 4.90 | 4.90 | 12.64% | 439,386 |
| Dec 16, 2025 | 3.99 | 4.80 | 3.80 | 4.35 | 4.35 | 20.50% | 429,543 |
| Dec 15, 2025 | 3.63 | 3.63 | 3.44 | 3.61 | 3.61 | -0.82% | 3,088 |
| Dec 12, 2025 | 3.55 | 3.64 | 3.50 | 3.64 | 3.64 | 1.11% | 9,472 |
| Dec 11, 2025 | 3.37 | 3.60 | 3.36 | 3.60 | 3.60 | 1.69% | 36,443 |
| Dec 10, 2025 | 3.60 | 3.60 | 3.11 | 3.54 | 3.54 | -1.67% | 95,948 |
| Dec 9, 2025 | 3.60 | 3.63 | 3.50 | 3.60 | 3.60 | -2.96% | 67,494 |
| Dec 8, 2025 | 3.77 | 3.79 | 3.59 | 3.71 | 3.71 | -2.62% | 46,790 |
| Dec 5, 2025 | 3.75 | 3.85 | 3.70 | 3.81 | 3.81 | 4.38% | 22,727 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.58 | 3.65 | 3.65 | -6.17% | 53,985 |
| Dec 3, 2025 | 3.71 | 3.92 | 3.70 | 3.89 | 3.89 | -0.77% | 55,592 |
| Dec 2, 2025 | 3.97 | 3.97 | 3.71 | 3.92 | 3.92 | -1.26% | 72,604 |
| Dec 1, 2025 | 3.91 | 3.98 | 3.77 | 3.97 | 3.97 | -2.46% | 16,302 |
| Nov 28, 2025 | 3.74 | 4.07 | 3.74 | 4.07 | 4.07 | 0.74% | 22,423 |
| Nov 27, 2025 | 3.70 | 4.04 | 3.69 | 4.04 | 4.04 | 5.21% | 71,134 |
| Nov 26, 2025 | 3.90 | 3.99 | 3.67 | 3.84 | 3.84 | -1.54% | 3,177 |
| Nov 25, 2025 | 3.76 | 4.04 | 3.70 | 3.90 | 3.90 | 4.00% | 54,690 |
| Nov 24, 2025 | 3.99 | 4.04 | 3.51 | 3.75 | 3.75 | -8.09% | 78,720 |
| Nov 21, 2025 | 4.09 | 4.09 | 4.00 | 4.08 | 4.08 | 2.00% | 1,493 |
| Nov 20, 2025 | 4.25 | 4.25 | 3.63 | 4.00 | 4.00 | -3.85% | 63,495 |
| Nov 19, 2025 | 4.17 | 4.34 | 4.00 | 4.16 | 4.16 | - | 28,200 |
| Nov 18, 2025 | 4.01 | 4.17 | 4.00 | 4.16 | 4.16 | 2.21% | 12,733 |
| Nov 17, 2025 | 4.01 | 4.11 | 4.00 | 4.07 | 4.07 | 1.75% | 36,717 |
| Nov 14, 2025 | 3.71 | 4.11 | 3.51 | 4.00 | 4.00 | 2.83% | 103,501 |
| Nov 13, 2025 | 3.86 | 3.89 | 3.76 | 3.89 | 3.89 | -2.02% | 42,387 |
| Nov 12, 2025 | 3.76 | 3.98 | 3.76 | 3.97 | 3.97 | -0.50% | 9,330 |
| Nov 11, 2025 | 3.99 | 3.99 | 3.68 | 3.99 | 3.99 | - | 10,746 |
| Nov 10, 2025 | 4.10 | 4.10 | 3.87 | 3.99 | 3.99 | -4.09% | 10,833 |
| Nov 7, 2025 | 3.94 | 4.16 | 3.94 | 4.16 | 4.16 | -0.48% | 25,867 |
| Nov 6, 2025 | 4.37 | 4.37 | 4.00 | 4.18 | 4.18 | -1.42% | 7,263 |
| Nov 5, 2025 | 4.14 | 4.24 | 4.10 | 4.24 | 4.24 | -1.85% | 6,889 |
| Nov 4, 2025 | 4.36 | 4.36 | 4.22 | 4.32 | 4.32 | -0.92% | 5,212 |
| Nov 3, 2025 | 4.10 | 4.36 | 4.10 | 4.36 | 4.36 | 2.59% | 3,660 |
| Oct 31, 2025 | 4.10 | 4.37 | 4.06 | 4.25 | 4.25 | 0.24% | 5,070 |
| Oct 30, 2025 | 4.26 | 4.26 | 4.10 | 4.24 | 4.24 | -1.17% | 16,709 |
| Oct 29, 2025 | 4.21 | 4.29 | 4.21 | 4.29 | 4.29 | -0.92% | 2,085 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.20 | 4.33 | 4.33 | 0.23% | 11,067 |
| Oct 27, 2025 | 4.32 | 4.32 | 4.21 | 4.32 | 4.32 | -2.26% | 1,386 |
| Oct 24, 2025 | 4.44 | 4.44 | 4.32 | 4.42 | 4.42 | 0.23% | 5,185 |
| Oct 23, 2025 | 4.31 | 4.41 | 4.25 | 4.41 | 4.41 | 0.46% | 8,299 |
| Oct 22, 2025 | 4.49 | 4.58 | 4.30 | 4.39 | 4.39 | -2.23% | 75,156 |
| Oct 21, 2025 | 4.20 | 4.85 | 4.20 | 4.49 | 4.49 | - | 24,637 |
| Oct 20, 2025 | 4.59 | 4.59 | 4.13 | 4.49 | 4.49 | -2.18% | 2,832 |
| Oct 16, 2025 | 4.41 | 4.88 | 4.40 | 4.59 | 4.59 | -6.13% | 14,305 |
| Oct 15, 2025 | 4.26 | 4.89 | 4.25 | 4.89 | 4.89 | 8.67% | 11,971 |
| Oct 14, 2025 | 4.41 | 4.50 | 4.21 | 4.50 | 4.50 | 2.04% | 1,359 |
| Oct 13, 2025 | 4.47 | 4.50 | 4.20 | 4.41 | 4.41 | -0.68% | 17,857 |
| Oct 10, 2025 | 4.38 | 4.44 | 4.20 | 4.44 | 4.44 | 1.37% | 18,398 |
| Oct 9, 2025 | 4.27 | 4.39 | 4.12 | 4.38 | 4.38 | -1.57% | 29,282 |