ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 390.80 | 392.00 | 380.40 | 381.00 | 372.95 | 23,926 |
| 2024-08-19 | 385.00 | 394.80 | 385.00 | 388.60 | 380.39 | 16,914 |
| 2024-08-16 | 391.20 | 393.20 | 380.20 | 385.00 | 376.87 | 24,636 |
| 2024-08-15 | 382.20 | 393.80 | 382.00 | 391.00 | 382.74 | 44,761 |
| 2024-08-14 | 379.80 | 388.40 | 377.40 | 382.20 | 374.13 | 36,204 |
| 2024-08-13 | 378.60 | 381.60 | 370.40 | 378.00 | 370.02 | 19,353 |
| 2024-08-12 | 381.60 | 387.80 | 377.20 | 378.60 | 370.60 | 20,508 |
| 2024-08-09 | 381.00 | 385.00 | 377.40 | 379.80 | 371.78 | 15,251 |
| 2024-08-08 | 384.00 | 384.00 | 370.20 | 380.80 | 372.76 | 31,588 |
| 2024-08-07 | 374.20 | 390.20 | 374.20 | 386.20 | 378.04 | 48,119 |
| 2024-08-06 | 368.40 | 383.20 | 364.60 | 373.40 | 365.51 | 54,003 |
| 2024-08-05 | 345.00 | 356.40 | 332.40 | 354.20 | 346.72 | 55,160 |
| 2024-08-02 | 371.60 | 371.60 | 354.80 | 358.20 | 350.64 | 68,350 |
| 2024-08-01 | 384.00 | 385.60 | 375.40 | 377.40 | 369.43 | 16,830 |
| 2024-07-31 | 375.00 | 384.40 | 375.00 | 381.60 | 373.54 | 25,783 |
| 2024-07-30 | 369.40 | 378.80 | 369.40 | 377.60 | 369.63 | 20,668 |
| 2024-07-29 | 392.20 | 398.00 | 366.40 | 370.00 | 362.19 | 47,222 |
| 2024-07-26 | 374.00 | 388.00 | 371.60 | 387.00 | 378.83 | 37,650 |
| 2024-07-25 | 367.60 | 374.00 | 362.40 | 374.00 | 366.10 | 20,037 |
| 2024-07-24 | 371.60 | 379.40 | 364.80 | 372.40 | 364.54 | 27,421 |
| 2024-07-23 | 373.60 | 380.80 | 372.20 | 375.00 | 367.08 | 31,228 |
| 2024-07-22 | 365.00 | 377.00 | 364.60 | 372.20 | 364.34 | 17,075 |
| 2024-07-19 | 386.20 | 386.20 | 362.60 | 365.20 | 357.49 | 42,398 |
| 2024-07-18 | 389.00 | 399.20 | 384.00 | 388.40 | 380.20 | 36,482 |
| 2024-07-17 | 388.00 | 394.20 | 382.20 | 389.00 | 380.79 | 54,960 |
| 2024-07-16 | 376.60 | 393.80 | 367.40 | 391.40 | 383.13 | 37,523 |
| 2024-07-15 | 386.00 | 387.00 | 375.00 | 376.20 | 368.26 | 35,016 |
| 2024-07-12 | 370.60 | 385.60 | 366.20 | 383.20 | 375.11 | 60,993 |
| 2024-07-11 | 378.00 | 380.40 | 360.00 | 370.00 | 362.19 | 48,135 |
| 2024-07-10 | 373.40 | 377.80 | 369.80 | 377.80 | 369.82 | 40,206 |
| 2024-07-09 | 366.80 | 379.00 | 364.80 | 369.60 | 361.79 | 94,257 |
| 2024-07-08 | 360.80 | 372.00 | 357.60 | 367.60 | 359.84 | 71,654 |
| 2024-07-05 | 357.80 | 365.00 | 356.20 | 360.60 | 352.98 | 83,161 |
| 2024-07-04 | 353.60 | 357.80 | 345.80 | 356.80 | 349.27 | 44,974 |
| 2024-07-03 | 347.20 | 361.60 | 341.80 | 352.40 | 344.96 | 117,014 |
| 2024-07-02 | 312.00 | 353.60 | 305.60 | 346.80 | 339.48 | 292,705 |
| 2024-07-01 | 309.60 | 309.60 | 295.80 | 301.40 | 295.04 | 48,531 |
| 2024-06-28 | 299.00 | 310.00 | 299.00 | 304.60 | 298.17 | 48,112 |
| 2024-06-27 | 310.00 | 310.00 | 294.60 | 296.60 | 290.34 | 66,559 |
| 2024-06-26 | 306.60 | 313.20 | 304.80 | 306.00 | 299.54 | 60,484 |
| 2024-06-25 | 307.00 | 313.20 | 304.60 | 305.00 | 298.56 | 32,663 |
| 2024-06-24 | 302.00 | 310.00 | 298.40 | 307.00 | 300.52 | 61,282 |
| 2024-06-21 | 300.20 | 303.60 | 297.40 | 301.00 | 294.64 | 75,564 |
| 2024-06-20 | 299.80 | 309.00 | 299.20 | 300.00 | 293.66 | 51,594 |
| 2024-06-19 | 311.80 | 313.80 | 299.60 | 300.00 | 293.66 | 36,683 |
| 2024-06-18 | 311.40 | 316.00 | 307.00 | 312.00 | 305.41 | 30,103 |
| 2024-06-17 | 315.00 | 319.20 | 310.00 | 310.00 | 303.45 | 26,341 |
| 2024-06-14 | 318.60 | 320.80 | 313.20 | 315.20 | 308.54 | 37,074 |
| 2024-06-13 | 329.20 | 331.00 | 317.00 | 318.60 | 311.87 | 38,833 |
| 2024-06-12 | 331.00 | 335.40 | 325.40 | 329.40 | 322.44 | 46,028 |
| 2024-06-11 | 327.00 | 338.20 | 324.00 | 330.80 | 323.81 | 49,197 |
| 2024-06-10 | 330.20 | 334.40 | 323.00 | 325.60 | 318.72 | 34,321 |
| 2024-06-07 | 333.00 | 336.00 | 329.60 | 332.00 | 324.99 | 40,671 |
| 2024-06-06 | 336.40 | 341.00 | 326.80 | 332.40 | 325.38 | 66,141 |
| 2024-06-04 | 341.40 | 344.80 | 332.60 | 332.60 | 325.58 | 50,195 |
| 2024-06-03 | 369.60 | 369.60 | 340.40 | 341.40 | 334.19 | 119,218 |
| 2024-05-31 | 343.00 | 369.00 | 336.60 | 363.20 | 355.53 | 190,621 |
| 2024-05-30 | 339.40 | 348.60 | 337.00 | 343.60 | 336.34 | 33,668 |
| 2024-05-29 | 348.00 | 348.20 | 333.00 | 340.00 | 332.82 | 112,688 |
| 2024-05-28 | 364.60 | 364.60 | 351.60 | 351.60 | 344.18 | 47,501 |
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.