Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark
· Delayed Price · Currency is DKK 3.810
+0.160 (4.38%)
At close: Dec 5, 2025
CPH:SMSMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.85 | 3.70 | 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 |
| Oct 8, 2025 | 4.40 | 4.48 | 4.26 | 4.45 | 4.45 | 1.83% | 11,191 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.20 | 4.37 | 4.37 | -4.38% | 37,075 |
| Oct 6, 2025 | 4.65 | 4.85 | 4.29 | 4.57 | 4.57 | 0.44% | 57,664 |
| Oct 3, 2025 | 4.39 | 4.64 | 4.38 | 4.55 | 4.55 | 3.64% | 58,346 |
| Oct 2, 2025 | 4.29 | 4.39 | 4.16 | 4.39 | 4.39 | 4.77% | 28,633 |
| Oct 1, 2025 | 3.99 | 4.20 | 3.99 | 4.19 | 4.19 | 5.01% | 23,038 |
| Sep 30, 2025 | 3.97 | 3.99 | 3.76 | 3.99 | 3.99 | 1.27% | 13,800 |
| Sep 29, 2025 | 3.90 | 3.94 | 3.71 | 3.94 | 3.94 | - | 9,207 |
| Sep 26, 2025 | 3.87 | 3.94 | 3.66 | 3.94 | 3.94 | - | 5,686 |
| Sep 25, 2025 | 3.90 | 4.10 | 3.87 | 3.94 | 3.94 | 1.55% | 53,419 |
| Sep 24, 2025 | 3.46 | 3.99 | 3.40 | 3.88 | 3.88 | 8.99% | 95,631 |
| Sep 23, 2025 | 3.71 | 3.73 | 3.44 | 3.56 | 3.56 | -7.77% | 107,248 |
| Sep 22, 2025 | 3.98 | 3.99 | 3.71 | 3.86 | 3.86 | -3.02% | 36,193 |
| Sep 19, 2025 | 3.99 | 3.99 | 3.68 | 3.98 | 3.98 | -0.75% | 35,084 |
| Sep 18, 2025 | 4.08 | 4.14 | 4.01 | 4.01 | 4.01 | -4.07% | 33,817 |
| Sep 17, 2025 | 4.19 | 4.19 | 4.09 | 4.18 | 4.18 | -0.24% | 3,392 |
| Sep 16, 2025 | 4.10 | 4.19 | 4.08 | 4.19 | 4.19 | 0.72% | 13,237 |
| Sep 15, 2025 | 4.28 | 4.28 | 4.08 | 4.16 | 4.16 | -2.80% | 11,522 |
| Sep 12, 2025 | 4.34 | 4.34 | 4.14 | 4.28 | 4.28 | -0.70% | 10,529 |
| Sep 11, 2025 | 4.12 | 4.31 | 4.12 | 4.31 | 4.31 | 0.23% | 881 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.14 | 4.30 | 4.30 | -0.46% | 2,568 |
| Sep 9, 2025 | 4.32 | 4.32 | 4.28 | 4.32 | 4.32 | 2.86% | 3,216 |
| Sep 8, 2025 | 4.31 | 4.31 | 4.07 | 4.20 | 4.20 | - | 17,049 |
| 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 |