Scandinavian Medical Solutions A/S (CPH:SMSMED)
Denmark
· Delayed Price · Currency is DKK 2.880
-0.080 (-2.70%)
Apr 29, 2026, 4:06 PM CET
CPH:SMSMED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.87 | 2.98 | 2.87 | 2.90 | - | -3.01% | 56,599 |
| 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 |
| 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 |