Copenhagen - Delayed Quote DKK
Scandinavian Medical Solutions A/S (SMSMED.CO)
5.16
+0.06
+(1.18%)
At close: 4:17:11 PM GMT+2
Currency in DKK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 5.10 | 5.42 | 4.81 | 5.16 | 5.16 | 83,632 |
| May 14, 2025 | 5.04 | 5.24 | 5.00 | 5.10 | 5.10 | 33,920 |
| May 13, 2025 | 4.70 | 5.28 | 4.70 | 5.00 | 5.00 | 85,986 |
| May 12, 2025 | 4.38 | 5.46 | 4.31 | 4.89 | 4.89 | 140,871 |
| May 9, 2025 | 4.31 | 4.40 | 4.31 | 4.39 | 4.39 | 60,627 |
| May 8, 2025 | 4.35 | 4.35 | 4.21 | 4.27 | 4.27 | 22,336 |
| May 7, 2025 | 4.39 | 4.39 | 4.16 | 4.35 | 4.35 | 20,402 |
| May 6, 2025 | 4.25 | 4.39 | 4.23 | 4.39 | 4.39 | 360 |
| May 5, 2025 | 4.40 | 4.40 | 4.25 | 4.39 | 4.39 | 21,082 |
| May 2, 2025 | 4.46 | 4.46 | 4.06 | 4.44 | 4.44 | 3,346 |
| May 1, 2025 | 4.23 | 4.44 | 4.17 | 4.39 | 4.39 | 6,267 |
| Apr 30, 2025 | 4.32 | 4.32 | 4.00 | 4.23 | 4.23 | 31,969 |
| Apr 29, 2025 | 4.20 | 4.20 | 4.00 | 4.09 | 4.09 | 4,046 |
| Apr 28, 2025 | 4.19 | 4.20 | 4.01 | 4.14 | 4.14 | 2,639 |
| Apr 25, 2025 | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | 3,372 |
| Apr 24, 2025 | 4.04 | 4.08 | 4.00 | 4.07 | 4.07 | 5,636 |
| Apr 23, 2025 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 13,659 |
| Apr 22, 2025 | 4.10 | 4.10 | 4.00 | 4.10 | 4.10 | 28,777 |
| Apr 16, 2025 | 4.28 | 4.30 | 4.11 | 4.30 | 4.30 | 9,036 |
| Apr 15, 2025 | 4.06 | 4.29 | 4.06 | 4.29 | 4.29 | 484 |
| Apr 14, 2025 | 4.35 | 4.35 | 4.02 | 4.29 | 4.29 | 2,446 |
| Apr 11, 2025 | 4.34 | 4.34 | 4.11 | 4.33 | 4.33 | 8,107 |
| Apr 10, 2025 | 4.11 | 4.64 | 4.11 | 4.34 | 4.34 | 46,869 |
| Apr 9, 2025 | 4.10 | 4.10 | 3.63 | 4.03 | 4.03 | 9,722 |
| Apr 8, 2025 | 4.29 | 4.29 | 4.01 | 4.10 | 4.10 | 7,796 |
| Apr 7, 2025 | 3.99 | 4.32 | 3.85 | 4.31 | 4.31 | 97,387 |
| Apr 4, 2025 | 4.00 | 4.30 | 3.81 | 4.13 | 4.13 | 90,097 |
| Apr 3, 2025 | 3.99 | 4.15 | 3.87 | 4.00 | 4.00 | 52,845 |
| Apr 2, 2025 | 4.50 | 4.50 | 4.05 | 4.24 | 4.24 | 18,400 |
| Apr 1, 2025 | 4.79 | 4.99 | 4.35 | 4.37 | 4.37 | 35,492 |
| Mar 31, 2025 | 4.25 | 4.35 | 4.09 | 4.35 | 4.35 | 13,831 |
| Mar 28, 2025 | 4.26 | 4.35 | 4.08 | 4.29 | 4.29 | 26,900 |
| Mar 27, 2025 | 4.25 | 4.35 | 4.12 | 4.34 | 4.34 | 20,173 |
| Mar 26, 2025 | 4.06 | 4.35 | 4.06 | 4.35 | 4.35 | 31,535 |
| Mar 25, 2025 | 4.37 | 4.38 | 4.06 | 4.06 | 4.06 | 97,621 |
| Mar 24, 2025 | 4.67 | 4.68 | 4.30 | 4.42 | 4.42 | 72,040 |
| Mar 21, 2025 | 5.70 | 5.70 | 4.20 | 4.68 | 4.68 | 485,814 |
| Mar 20, 2025 | 5.54 | 5.78 | 5.54 | 5.70 | 5.70 | 19,346 |
| Mar 19, 2025 | 5.36 | 5.82 | 5.34 | 5.76 | 5.76 | 77,905 |
| Mar 18, 2025 | 5.32 | 5.50 | 5.32 | 5.32 | 5.32 | 8,270 |
| Mar 17, 2025 | 5.64 | 5.64 | 5.30 | 5.32 | 5.32 | 26,944 |
| Mar 14, 2025 | 5.40 | 5.72 | 5.24 | 5.66 | 5.66 | 14,856 |
| Mar 13, 2025 | 5.26 | 5.40 | 5.26 | 5.40 | 5.40 | 12,888 |
| Mar 12, 2025 | 5.24 | 5.48 | 5.24 | 5.40 | 5.40 | 7,897 |
| Mar 11, 2025 | 5.58 | 5.58 | 5.24 | 5.58 | 5.58 | 18,561 |
| Mar 10, 2025 | 5.50 | 5.76 | 5.40 | 5.40 | 5.40 | 2,455 |
| Mar 7, 2025 | 5.52 | 5.74 | 5.28 | 5.74 | 5.74 | 20,922 |
| Mar 6, 2025 | 5.44 | 5.86 | 5.30 | 5.86 | 5.86 | 11,539 |
| Mar 5, 2025 | 5.32 | 5.46 | 5.24 | 5.44 | 5.44 | 21,415 |
| Mar 4, 2025 | 5.84 | 5.84 | 5.30 | 5.40 | 5.40 | 30,826 |
| Mar 3, 2025 | 5.92 | 5.92 | 5.56 | 5.84 | 5.84 | 16,841 |
| Feb 28, 2025 | 5.98 | 5.98 | 5.64 | 5.92 | 5.92 | 968 |
| Feb 27, 2025 | 5.54 | 6.48 | 5.24 | 5.98 | 5.98 | 74,684 |
| Feb 26, 2025 | 5.40 | 5.66 | 5.40 | 5.58 | 5.58 | 11,682 |
| Feb 25, 2025 | 5.42 | 5.42 | 5.26 | 5.38 | 5.38 | 24,796 |
| Feb 24, 2025 | 5.54 | 5.54 | 5.24 | 5.24 | 5.24 | 20,314 |
| Feb 21, 2025 | 5.34 | 5.48 | 5.30 | 5.48 | 5.48 | 19,214 |
| Feb 20, 2025 | 5.34 | 5.58 | 5.32 | 5.54 | 5.54 | 31,895 |
| Feb 19, 2025 | 5.54 | 5.68 | 5.36 | 5.60 | 5.60 | 6,352 |
| Feb 18, 2025 | 5.32 | 5.78 | 5.32 | 5.54 | 5.54 | 57,208 |
| Feb 17, 2025 | 5.50 | 5.50 | 5.34 | 5.34 | 5.34 | 8,280 |
| Feb 14, 2025 | 5.32 | 5.50 | 5.30 | 5.48 | 5.48 | 2,934 |
| Feb 13, 2025 | 5.32 | 5.54 | 5.30 | 5.50 | 5.50 | 17,067 |
| Feb 12, 2025 | 5.60 | 5.64 | 5.40 | 5.54 | 5.54 | 4,738 |
| Feb 11, 2025 | 5.80 | 5.80 | 5.42 | 5.60 | 5.60 | 13,027 |
| Feb 10, 2025 | 5.80 | 5.80 | 5.28 | 5.70 | 5.70 | 5,141 |
| Feb 7, 2025 | 5.38 | 5.78 | 5.38 | 5.74 | 5.74 | 33,560 |
| Feb 6, 2025 | 5.60 | 5.60 | 5.34 | 5.56 | 5.56 | 3,810 |
| Feb 5, 2025 | 5.24 | 5.48 | 5.24 | 5.34 | 5.34 | 11,245 |
| Feb 4, 2025 | 5.50 | 5.50 | 5.40 | 5.48 | 5.48 | 5,159 |
| Feb 3, 2025 | 5.84 | 5.84 | 5.32 | 5.32 | 5.32 | 3,330 |
| Jan 31, 2025 | 5.36 | 5.92 | 5.22 | 5.92 | 5.92 | 47,658 |
| Jan 30, 2025 | 5.46 | 5.46 | 5.28 | 5.36 | 5.36 | 14,905 |
| Jan 29, 2025 | 5.48 | 5.48 | 5.32 | 5.32 | 5.32 | 11,669 |
| Jan 28, 2025 | 5.40 | 5.54 | 5.32 | 5.32 | 5.32 | 21,168 |
| Jan 27, 2025 | 5.52 | 5.52 | 5.26 | 5.40 | 5.40 | 32,701 |
| Jan 24, 2025 | 5.30 | 5.52 | 5.24 | 5.52 | 5.52 | 17,996 |
| Jan 23, 2025 | 5.76 | 5.76 | 5.20 | 5.30 | 5.30 | 10,897 |
| Jan 22, 2025 | 5.54 | 5.66 | 5.32 | 5.56 | 5.56 | 12,389 |
| Jan 21, 2025 | 5.42 | 5.58 | 5.20 | 5.54 | 5.54 | 50,543 |
| Jan 20, 2025 | 5.40 | 5.70 | 5.40 | 5.68 | 5.68 | 31,886 |
| Jan 17, 2025 | 5.08 | 5.58 | 5.04 | 5.58 | 5.58 | 44,476 |
| Jan 16, 2025 | 5.56 | 5.56 | 5.44 | 5.56 | 5.56 | 23,337 |
| Jan 15, 2025 | 5.60 | 5.68 | 5.56 | 5.56 | 5.56 | 11,148 |
| Jan 14, 2025 | 5.54 | 5.78 | 5.54 | 5.68 | 5.68 | 11,486 |
| Jan 13, 2025 | 5.48 | 5.76 | 5.46 | 5.54 | 5.54 | 39,585 |
| Jan 10, 2025 | 5.64 | 5.64 | 5.42 | 5.44 | 5.44 | 3,450 |
| Jan 9, 2025 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 1,442 |
| Jan 8, 2025 | 5.50 | 5.78 | 5.50 | 5.50 | 5.50 | 8,233 |
| Jan 7, 2025 | 5.60 | 5.60 | 5.42 | 5.60 | 5.60 | 18,647 |
| Jan 6, 2025 | 5.84 | 5.84 | 5.50 | 5.68 | 5.68 | 22,078 |
| Jan 3, 2025 | 5.90 | 5.90 | 5.66 | 5.86 | 5.86 | 10,386 |
| Jan 2, 2025 | 5.94 | 5.94 | 5.56 | 5.92 | 5.92 | 42,284 |
| Dec 30, 2024 | 5.40 | 5.96 | 5.40 | 5.96 | 5.96 | 30,873 |
| Dec 27, 2024 | 5.46 | 5.64 | 5.38 | 5.54 | 5.54 | 30,399 |
| Dec 23, 2024 | 5.58 | 5.62 | 5.24 | 5.48 | 5.48 | 41,090 |
| Dec 20, 2024 | 5.42 | 5.64 | 5.32 | 5.58 | 5.58 | 70,161 |
| Dec 19, 2024 | 5.66 | 5.66 | 5.44 | 5.50 | 5.50 | 41,048 |
| Dec 18, 2024 | 5.58 | 5.90 | 5.50 | 5.60 | 5.60 | 74,283 |
| Dec 17, 2024 | 5.88 | 5.88 | 5.54 | 5.86 | 5.86 | 55,402 |
| Dec 16, 2024 | 5.70 | 6.12 | 5.64 | 5.88 | 5.88 | 26,097 |
| Dec 13, 2024 | 6.10 | 6.10 | 5.60 | 5.78 | 5.78 | 146,615 |
| Dec 12, 2024 | 6.00 | 6.18 | 5.94 | 6.16 | 6.16 | 10,325 |
| Dec 11, 2024 | 6.10 | 6.26 | 5.90 | 6.02 | 6.02 | 24,416 |
| Dec 10, 2024 | 5.90 | 6.06 | 5.82 | 6.06 | 6.06 | 23,096 |
| Dec 9, 2024 | 6.08 | 6.08 | 5.82 | 5.98 | 5.98 | 17,164 |
| Dec 6, 2024 | 6.22 | 6.22 | 5.92 | 6.08 | 6.08 | 10,748 |
| Dec 5, 2024 | 6.20 | 6.20 | 5.82 | 6.08 | 6.08 | 746 |
| Dec 4, 2024 | 6.18 | 6.18 | 5.68 | 6.14 | 6.14 | 41,267 |
| Dec 3, 2024 | 6.06 | 6.06 | 5.90 | 5.90 | 5.90 | 23,659 |
| Dec 2, 2024 | 5.88 | 6.12 | 5.88 | 6.06 | 6.06 | 22,956 |
| Nov 29, 2024 | 6.20 | 6.38 | 6.00 | 6.14 | 6.14 | 54,476 |
| Nov 28, 2024 | 6.44 | 6.44 | 6.20 | 6.44 | 6.44 | 1,812 |
| Nov 27, 2024 | 6.32 | 6.54 | 6.20 | 6.48 | 6.48 | 8,985 |
| Nov 26, 2024 | 6.56 | 6.56 | 6.30 | 6.46 | 6.46 | 13,659 |
| Nov 25, 2024 | 6.62 | 6.62 | 6.20 | 6.54 | 6.54 | 27,824 |
| Nov 22, 2024 | 6.38 | 6.78 | 6.38 | 6.64 | 6.64 | 20,998 |
| Nov 21, 2024 | 6.70 | 6.88 | 6.16 | 6.38 | 6.38 | 54,745 |
| Nov 20, 2024 | 6.42 | 7.00 | 6.42 | 6.70 | 6.70 | 128,973 |
| Nov 19, 2024 | 6.44 | 6.48 | 6.06 | 6.30 | 6.30 | 54,900 |
| Nov 18, 2024 | 6.00 | 6.00 | 5.92 | 6.00 | 6.00 | 1,631 |
| Nov 15, 2024 | 6.08 | 6.08 | 5.80 | 5.80 | 5.80 | 770 |
| Nov 14, 2024 | 6.12 | 6.14 | 5.60 | 6.04 | 6.04 | 14,767 |
| Nov 13, 2024 | 6.18 | 6.18 | 5.98 | 6.08 | 6.08 | 10,979 |
| Nov 12, 2024 | 6.22 | 6.22 | 5.92 | 6.20 | 6.20 | 22,981 |
| Nov 11, 2024 | 6.10 | 6.26 | 6.10 | 6.20 | 6.20 | 8,814 |
| Nov 8, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,400 |
| Nov 7, 2024 | 5.98 | 6.30 | 5.98 | 6.20 | 6.20 | 31,571 |
| Nov 6, 2024 | 6.14 | 6.14 | 5.76 | 5.98 | 5.98 | 26,576 |
| Nov 5, 2024 | 6.30 | 6.30 | 5.98 | 6.20 | 6.20 | 31,848 |
| Nov 4, 2024 | 6.50 | 6.50 | 6.14 | 6.28 | 6.28 | 1,886 |
| Nov 1, 2024 | 5.98 | 6.58 | 5.88 | 6.58 | 6.58 | 39,140 |
| Oct 31, 2024 | 5.82 | 5.98 | 5.70 | 5.98 | 5.98 | 34,912 |
| Oct 30, 2024 | 5.80 | 5.86 | 5.62 | 5.82 | 5.82 | 27,156 |
| Oct 29, 2024 | 6.00 | 6.00 | 5.84 | 5.90 | 5.90 | 11,261 |
| Oct 28, 2024 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 11,837 |
| Oct 25, 2024 | 5.98 | 6.10 | 5.98 | 6.04 | 6.04 | 21,003 |
| Oct 24, 2024 | 5.94 | 6.08 | 5.94 | 6.06 | 6.06 | 6,213 |
| Oct 23, 2024 | 5.94 | 6.18 | 5.94 | 6.16 | 6.16 | 12,445 |
| Oct 22, 2024 | 6.08 | 6.10 | 5.96 | 6.08 | 6.08 | 9,799 |
| Oct 21, 2024 | 6.12 | 6.12 | 5.86 | 5.94 | 5.94 | 6,877 |
| Oct 18, 2024 | 6.08 | 6.12 | 5.82 | 6.12 | 6.12 | 16,090 |
| Oct 17, 2024 | 6.04 | 6.08 | 5.88 | 6.00 | 6.00 | 29,246 |
| Oct 16, 2024 | 5.94 | 6.08 | 5.94 | 6.08 | 6.08 | 15,539 |
| Oct 15, 2024 | 6.08 | 6.08 | 5.90 | 5.94 | 5.94 | 44,294 |
| Oct 14, 2024 | 6.60 | 6.60 | 5.96 | 6.02 | 6.02 | 68,312 |
| Oct 11, 2024 | 6.06 | 6.30 | 6.04 | 6.08 | 6.08 | 36,348 |
| Oct 10, 2024 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | 32,381 |
| Oct 9, 2024 | 6.02 | 6.10 | 5.80 | 5.98 | 5.98 | 59,426 |
| Oct 8, 2024 | 6.20 | 6.20 | 5.68 | 6.04 | 6.04 | 88,949 |
| Oct 7, 2024 | 6.04 | 6.30 | 6.04 | 6.20 | 6.20 | 17,876 |
| Oct 4, 2024 | 6.14 | 6.28 | 5.98 | 6.00 | 6.00 | 864,282 |
| Oct 3, 2024 | 6.46 | 6.46 | 6.06 | 6.16 | 6.16 | 56,185 |
| Oct 2, 2024 | 6.48 | 6.48 | 6.22 | 6.46 | 6.46 | 122,932 |
| Oct 1, 2024 | 6.38 | 6.60 | 6.30 | 6.44 | 6.44 | 57,285 |
| Sep 30, 2024 | 6.60 | 6.60 | 6.24 | 6.60 | 6.60 | 12,347 |
| Sep 27, 2024 | 6.68 | 6.78 | 6.36 | 6.60 | 6.60 | 16,124 |
| Sep 26, 2024 | 6.46 | 6.70 | 6.46 | 6.70 | 6.70 | 8,185 |
| Sep 25, 2024 | 6.54 | 6.72 | 6.40 | 6.68 | 6.68 | 21,247 |
| Sep 24, 2024 | 6.76 | 6.78 | 6.52 | 6.78 | 6.78 | 10,139 |
| Sep 23, 2024 | 6.94 | 6.94 | 6.66 | 6.80 | 6.80 | 1,586 |
| Sep 20, 2024 | 6.52 | 6.96 | 6.50 | 6.66 | 6.66 | 18,174 |
| Sep 19, 2024 | 6.54 | 6.68 | 6.32 | 6.68 | 6.68 | 8,663 |
| Sep 18, 2024 | 6.46 | 6.46 | 6.34 | 6.46 | 6.46 | 3,503 |
| Sep 17, 2024 | 6.26 | 6.50 | 6.26 | 6.46 | 6.46 | 16,096 |
| Sep 16, 2024 | 6.30 | 6.48 | 6.26 | 6.48 | 6.48 | 8,094 |
| Sep 13, 2024 | 6.60 | 6.60 | 6.26 | 6.40 | 6.40 | 6,466 |
| Sep 12, 2024 | 6.40 | 6.40 | 6.22 | 6.40 | 6.40 | 24,071 |
| Sep 11, 2024 | 6.66 | 6.66 | 6.12 | 6.36 | 6.36 | 7,709 |
| Sep 10, 2024 | 6.50 | 6.68 | 6.30 | 6.50 | 6.50 | 26,971 |
| Sep 9, 2024 | 6.72 | 6.72 | 6.48 | 6.50 | 6.50 | 1,568 |
| Sep 6, 2024 | 6.68 | 6.68 | 6.22 | 6.40 | 6.40 | 4,778 |
| Sep 5, 2024 | 6.36 | 6.50 | 6.20 | 6.50 | 6.50 | 3,294 |
| Sep 4, 2024 | 6.68 | 6.68 | 6.36 | 6.66 | 6.66 | 5,565 |
| Sep 3, 2024 | 6.68 | 6.68 | 6.38 | 6.66 | 6.66 | 6,050 |
| Sep 2, 2024 | 7.20 | 7.20 | 6.38 | 6.50 | 6.50 | 53,432 |
| Aug 30, 2024 | 6.20 | 7.18 | 6.20 | 6.70 | 6.70 | 77,711 |
| Aug 29, 2024 | 6.18 | 6.20 | 6.10 | 6.20 | 6.20 | 39,241 |
| Aug 28, 2024 | 5.92 | 6.24 | 5.92 | 6.20 | 6.20 | 14,212 |
| Aug 27, 2024 | 6.08 | 6.24 | 5.82 | 5.82 | 5.82 | 43,547 |
| Aug 26, 2024 | 5.86 | 6.14 | 5.86 | 6.08 | 6.08 | 41,250 |
| Aug 23, 2024 | 6.08 | 6.08 | 5.84 | 6.04 | 6.04 | 40,580 |
| Aug 22, 2024 | 5.90 | 6.10 | 5.88 | 6.10 | 6.10 | 30,063 |
| Aug 21, 2024 | 5.92 | 5.98 | 5.84 | 5.98 | 5.98 | 8,161 |
| Aug 20, 2024 | 5.96 | 5.98 | 5.96 | 5.98 | 5.98 | 12,140 |
| Aug 19, 2024 | 5.96 | 6.00 | 5.82 | 5.90 | 5.90 | 23,628 |
| Aug 16, 2024 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 3,895 |
| Aug 15, 2024 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 10,560 |
| Aug 14, 2024 | 5.82 | 6.00 | 5.82 | 6.00 | 6.00 | 13,063 |
| Aug 13, 2024 | 5.74 | 6.04 | 5.74 | 6.02 | 6.02 | 2,765 |
| Aug 12, 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 4,876 |
| Aug 9, 2024 | 5.74 | 6.12 | 5.72 | 6.10 | 6.10 | 23,976 |
| Aug 8, 2024 | 5.82 | 5.82 | 5.62 | 5.76 | 5.76 | 4,741 |
| Aug 7, 2024 | 5.90 | 5.90 | 5.52 | 5.80 | 5.80 | 20,692 |
| Aug 6, 2024 | 6.12 | 6.12 | 5.90 | 5.90 | 5.90 | 2,883 |
| Aug 5, 2024 | 6.10 | 6.10 | 5.72 | 5.94 | 5.94 | 43,787 |
| Aug 2, 2024 | 6.00 | 6.08 | 5.96 | 6.06 | 6.06 | 7,252 |
| Aug 1, 2024 | 6.10 | 6.10 | 6.00 | 6.08 | 6.08 | 11,141 |
| Jul 31, 2024 | 6.04 | 6.08 | 5.94 | 6.08 | 6.08 | 9,742 |
| Jul 30, 2024 | 6.00 | 6.04 | 5.88 | 6.04 | 6.04 | 11,098 |
| Jul 29, 2024 | 6.08 | 6.10 | 5.90 | 6.10 | 6.10 | 13,461 |
| Jul 26, 2024 | 5.82 | 6.20 | 5.82 | 6.10 | 6.10 | 21,178 |
| Jul 25, 2024 | 5.92 | 6.00 | 5.80 | 5.80 | 5.80 | 13,024 |
| Jul 24, 2024 | 6.02 | 6.02 | 5.86 | 6.02 | 6.02 | 5,465 |
| Jul 23, 2024 | 5.90 | 6.08 | 5.90 | 5.94 | 5.94 | 14,832 |
| Jul 22, 2024 | 5.86 | 6.00 | 5.86 | 5.98 | 5.98 | 10,455 |
| Jul 19, 2024 | 5.92 | 6.12 | 5.92 | 6.12 | 6.12 | 7,264 |
| Jul 18, 2024 | 6.00 | 6.08 | 5.90 | 6.08 | 6.08 | 8,206 |
| Jul 17, 2024 | 6.24 | 6.24 | 5.90 | 6.02 | 6.02 | 15,784 |
| Jul 16, 2024 | 5.90 | 6.14 | 5.82 | 6.08 | 6.08 | 31,174 |
| Jul 15, 2024 | 6.04 | 6.24 | 5.96 | 6.20 | 6.20 | 22,496 |
| Jul 12, 2024 | 6.00 | 6.28 | 5.96 | 6.16 | 6.16 | 15,975 |
| Jul 11, 2024 | 6.22 | 6.28 | 6.00 | 6.28 | 6.28 | 1,111 |
| Jul 10, 2024 | 6.22 | 6.26 | 6.00 | 6.22 | 6.22 | 11,151 |
| Jul 9, 2024 | 6.06 | 6.26 | 5.96 | 6.20 | 6.20 | 29,657 |
| Jul 8, 2024 | 6.06 | 6.24 | 6.02 | 6.06 | 6.06 | 23,262 |
| Jul 5, 2024 | 6.28 | 6.30 | 6.08 | 6.30 | 6.30 | 3,468 |
| Jul 4, 2024 | 6.02 | 6.46 | 6.00 | 6.30 | 6.30 | 52,164 |
| Jul 3, 2024 | 6.14 | 6.50 | 6.00 | 6.00 | 6.00 | 83,191 |
| Jul 2, 2024 | 6.10 | 6.46 | 5.96 | 6.14 | 6.14 | 23,658 |
| Jul 1, 2024 | 6.48 | 6.48 | 5.98 | 6.16 | 6.16 | 38,106 |
| Jun 28, 2024 | 6.04 | 6.54 | 6.04 | 6.50 | 6.50 | 74,387 |
| Jun 27, 2024 | 6.06 | 6.18 | 5.94 | 6.16 | 6.16 | 66,566 |
| Jun 26, 2024 | 5.88 | 6.18 | 5.84 | 6.18 | 6.18 | 46,117 |
| Jun 25, 2024 | 6.34 | 6.34 | 5.92 | 6.20 | 6.20 | 18,178 |
| Jun 24, 2024 | 6.36 | 6.36 | 6.04 | 6.34 | 6.34 | 46,323 |
| Jun 21, 2024 | 6.32 | 6.48 | 6.24 | 6.36 | 6.36 | 7,603 |
| Jun 20, 2024 | 6.58 | 6.58 | 6.20 | 6.44 | 6.44 | 55,964 |
| Jun 19, 2024 | 6.58 | 6.58 | 6.44 | 6.58 | 6.58 | 6,522 |
| Jun 18, 2024 | 6.42 | 6.60 | 6.42 | 6.60 | 6.60 | 5,017 |
| Jun 17, 2024 | 6.62 | 6.62 | 6.40 | 6.60 | 6.60 | 18,600 |
| Jun 14, 2024 | 6.86 | 6.86 | 6.36 | 6.40 | 6.40 | 25,274 |
| Jun 13, 2024 | 6.98 | 6.98 | 6.54 | 6.70 | 6.70 | 14,443 |
| Jun 12, 2024 | 6.52 | 6.98 | 6.46 | 6.72 | 6.72 | 19,861 |
| Jun 11, 2024 | 6.54 | 6.62 | 6.46 | 6.46 | 6.46 | 48,933 |
| Jun 10, 2024 | 6.60 | 6.66 | 6.28 | 6.64 | 6.64 | 55,756 |
| Jun 7, 2024 | 6.86 | 7.00 | 6.68 | 6.72 | 6.72 | 42,719 |
| Jun 6, 2024 | 7.00 | 7.18 | 6.86 | 6.86 | 6.86 | 41,458 |
| Jun 4, 2024 | 6.96 | 7.02 | 6.94 | 7.00 | 7.00 | 16,822 |
| Jun 3, 2024 | 7.06 | 7.08 | 6.98 | 6.98 | 6.98 | 21,248 |
| May 31, 2024 | 6.94 | 7.08 | 6.94 | 7.08 | 7.08 | 30,580 |
| May 30, 2024 | 6.94 | 7.00 | 6.94 | 6.94 | 6.94 | 8,772 |
| May 29, 2024 | 7.08 | 7.08 | 7.00 | 7.00 | 7.00 | 3,385 |
| May 28, 2024 | 7.00 | 7.08 | 7.00 | 7.08 | 7.08 | 7,141 |
| May 27, 2024 | 7.00 | 7.00 | 6.94 | 7.00 | 7.00 | 3,920 |
| May 24, 2024 | 7.08 | 7.08 | 6.94 | 7.00 | 7.00 | 20,650 |
| May 23, 2024 | 6.88 | 7.10 | 6.86 | 7.10 | 7.10 | 29,864 |
| May 22, 2024 | 7.20 | 7.20 | 6.92 | 7.06 | 7.06 | 44,102 |
| May 21, 2024 | 7.12 | 7.12 | 7.00 | 7.06 | 7.06 | 11,370 |
| May 17, 2024 | 7.32 | 7.32 | 7.08 | 7.24 | 7.24 | 34,994 |
| May 16, 2024 | 7.50 | 7.50 | 6.90 | 7.34 | 7.34 | 107,980 |
| May 15, 2024 | 7.56 | 7.72 | 7.42 | 7.50 | 7.50 | 11,911 |
Related Tickers
A2P.F Synektik Spólka Akcyjna
53.95
-0.46%
FA0.F PExA AB (publ)
0.0135
0.00%
EPIS-B.ST Episurf Medical AB (publ)
0.1126
+2.55%
LT3.F Axogen, Inc.
10.30
+7.85%
NEOLA.ST Neola Medical AB (publ)
2.4100
-0.82%
PHIAa.XC
SYK.BE Stryker Corp
343.60
-0.55%
CGHC Capital Group Holdings, Inc.
0.0002
0.00%
VIRO.CO ViroGates A/S
7.00
+2.94%
NMRD Nemaura Medical Inc.
0.0001
0.00%