ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 576.00 | 581.50 | 569.00 | 569.00 | 569.00 | 26,270 |
| 2026-10-15 | 580.50 | 583.50 | 572.50 | 576.00 | 576.00 | 33,750 |
| 2026-10-14 | 569.50 | 587.50 | 569.00 | 581.00 | 581.00 | 49,120 |
| 2026-10-13 | 584.50 | 587.00 | 568.50 | 569.00 | 569.00 | 56,684 |
| 2026-10-12 | 587.50 | 592.00 | 578.50 | 584.50 | 584.50 | 34,278 |
| 2026-10-09 | 560.50 | 589.00 | 560.50 | 586.50 | 586.50 | 60,052 |
| 2026-10-08 | 568.00 | 581.00 | 555.50 | 555.50 | 555.50 | 58,952 |
| 2026-10-07 | 580.50 | 587.00 | 563.00 | 567.50 | 567.50 | 71,114 |
| 2026-10-06 | 593.00 | 607.00 | 580.00 | 580.00 | 580.00 | 81,481 |
| 2026-10-05 | 552.50 | 606.00 | 549.50 | 585.00 | 585.00 | 173,972 |
| 2026-10-02 | 520.00 | 554.00 | 508.00 | 550.50 | 550.50 | 83,079 |
| 2026-10-01 | 524.50 | 525.50 | 513.50 | 519.00 | 519.00 | 28,137 |
| 2026-09-30 | 521.50 | 526.50 | 518.00 | 523.00 | 523.00 | 43,235 |
| 2026-09-29 | 523.50 | 525.50 | 511.00 | 519.50 | 519.50 | 65,731 |
| 2026-09-28 | 518.00 | 525.00 | 517.00 | 522.50 | 522.50 | 43,631 |
| 2026-09-25 | 525.50 | 529.00 | 511.50 | 515.00 | 515.00 | 35,844 |
| 2026-09-24 | 514.00 | 525.00 | 511.00 | 525.00 | 525.00 | 26,675 |
| 2026-09-23 | 515.00 | 525.00 | 515.00 | 516.50 | 516.50 | 28,368 |
| 2026-09-22 | 525.50 | 525.50 | 513.00 | 515.00 | 515.00 | 45,017 |
| 2026-09-21 | 510.50 | 533.00 | 510.50 | 525.00 | 525.00 | 106,089 |
| 2026-09-18 | 522.00 | 526.50 | 504.00 | 510.00 | 510.00 | 79,246 |
| 2026-09-17 | 505.50 | 521.50 | 500.50 | 521.50 | 521.50 | 58,916 |
| 2026-09-16 | 493.80 | 511.00 | 493.40 | 501.50 | 501.50 | 72,396 |
| 2026-09-15 | 483.00 | 492.40 | 473.00 | 492.40 | 492.40 | 94,837 |
| 2026-09-14 | 492.80 | 498.80 | 476.00 | 483.00 | 483.00 | 86,879 |
| 2026-09-11 | 487.80 | 515.00 | 464.40 | 492.80 | 492.80 | 325,515 |
| 2026-09-10 | 517.00 | 525.00 | 513.00 | 522.50 | 522.50 | 67,015 |
| 2026-09-09 | 522.00 | 528.00 | 507.00 | 515.00 | 515.00 | 123,997 |
| 2026-09-08 | 513.00 | 535.50 | 511.00 | 518.50 | 518.50 | 132,510 |
| 2026-09-07 | 510.00 | 519.50 | 509.00 | 513.00 | 513.00 | 39,506 |
| 2026-09-04 | 523.00 | 526.00 | 509.00 | 510.00 | 510.00 | 41,614 |
| 2026-09-03 | 505.00 | 532.00 | 505.00 | 516.50 | 516.50 | 137,240 |
| 2026-09-02 | 472.00 | 482.80 | 465.20 | 481.80 | 481.80 | 97,001 |
| 2026-09-01 | 495.60 | 495.60 | 470.20 | 475.00 | 475.00 | 70,115 |
| 2026-08-31 | 501.00 | 507.50 | 495.00 | 496.60 | 496.60 | 45,602 |
| 2026-08-28 | 500.50 | 508.50 | 500.50 | 504.00 | 504.00 | 44,344 |
| 2026-08-27 | 490.40 | 503.50 | 490.00 | 501.50 | 501.50 | 24,907 |
| 2026-08-26 | 496.80 | 500.00 | 490.00 | 492.00 | 492.00 | 24,262 |
| 2026-08-25 | 489.00 | 501.00 | 489.00 | 496.80 | 496.80 | 99,054 |
| 2026-08-24 | 478.00 | 490.80 | 469.60 | 487.00 | 487.00 | 63,076 |
| 2026-08-21 | 478.00 | 494.80 | 476.20 | 487.40 | 487.40 | 51,370 |
| 2026-08-20 | 482.20 | 492.00 | 414.20 | 475.20 | 475.20 | 82,848 |
| 2026-08-19 | 469.80 | 486.20 | 466.00 | 483.00 | 483.00 | 46,809 |
| 2026-08-18 | 466.40 | 478.80 | 463.60 | 473.20 | 473.20 | 93,099 |
| 2026-08-17 | 465.20 | 469.60 | 462.00 | 465.60 | 465.60 | 22,164 |
| 2026-08-14 | 475.00 | 484.00 | 463.20 | 463.20 | 463.20 | 145,255 |
| 2026-08-13 | 467.60 | 479.40 | 467.60 | 477.20 | 477.20 | 39,077 |
| 2026-08-12 | 475.00 | 479.80 | 465.00 | 466.20 | 466.20 | 42,396 |
| 2026-08-11 | 465.00 | 482.00 | 462.00 | 475.00 | 475.00 | 146,109 |
| 2026-08-10 | 431.00 | 485.20 | 419.80 | 466.40 | 466.40 | 236,114 |
| 2026-08-07 | 423.00 | 434.00 | 423.00 | 430.00 | 430.00 | 59,962 |
| 2026-08-06 | 414.00 | 420.20 | 413.00 | 415.00 | 415.00 | 23,718 |
| 2026-08-05 | 418.40 | 422.00 | 407.20 | 414.20 | 414.20 | 36,673 |
| 2026-08-04 | 416.00 | 427.60 | 414.00 | 417.20 | 417.20 | 30,575 |
| 2026-08-03 | 426.80 | 432.40 | 406.60 | 416.80 | 416.80 | 48,225 |
| 2026-07-31 | 434.00 | 445.40 | 430.60 | 432.60 | 432.60 | 43,326 |
| 2026-07-30 | 430.00 | 438.00 | 423.00 | 434.00 | 434.00 | 35,465 |
| 2026-07-29 | 412.60 | 430.00 | 410.80 | 429.80 | 429.80 | 66,355 |
| 2026-07-28 | 412.00 | 416.60 | 399.60 | 413.20 | 413.20 | 81,269 |
| 2026-07-27 | 413.00 | 417.00 | 412.00 | 412.00 | 412.00 | 16,061 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-10 | 7.0000 DKK |
| 2024-10-11 | 4.0000 DKK |
| 2023-10-13 | 6.0000 DKK |
| 2021-10-15 | 4.0000 DKK |
| 2020-10-09 | 1.5000 DKK |
| 2020-01-14 | 13.0000 DKK |
| 2019-10-11 | 7.5000 DKK |
Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.