ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 359.60 | 369.20 | 352.00 | 359.00 | 351.42 | 87,209 |
| 2024-05-24 | 365.00 | 370.00 | 361.40 | 366.60 | 358.86 | 37,084 |
| 2024-05-23 | 369.40 | 373.60 | 361.00 | 369.20 | 361.40 | 70,576 |
| 2024-05-22 | 355.20 | 372.60 | 355.20 | 369.00 | 361.21 | 43,724 |
| 2024-05-21 | 357.00 | 368.80 | 357.00 | 359.40 | 351.81 | 42,941 |
| 2024-05-17 | 362.80 | 377.60 | 356.20 | 360.60 | 352.98 | 77,492 |
| 2024-05-16 | 364.60 | 373.80 | 347.00 | 368.00 | 360.23 | 134,545 |
| 2024-05-15 | 351.00 | 368.00 | 343.00 | 364.60 | 356.90 | 127,246 |
| 2024-05-14 | 326.60 | 352.60 | 324.40 | 345.60 | 338.30 | 169,916 |
| 2024-05-13 | 312.80 | 332.20 | 297.40 | 328.00 | 321.07 | 175,621 |
| 2024-05-08 | 314.80 | 317.60 | 304.20 | 312.80 | 306.19 | 83,650 |
| 2024-05-07 | 303.20 | 314.80 | 301.40 | 314.80 | 308.15 | 70,583 |
| 2024-05-06 | 301.40 | 303.00 | 296.60 | 300.20 | 293.86 | 50,953 |
| 2024-05-03 | 290.00 | 300.60 | 290.00 | 296.80 | 290.53 | 79,708 |
| 2024-05-02 | 297.40 | 300.00 | 288.00 | 290.00 | 283.88 | 54,892 |
| 2024-05-01 | 299.00 | 299.20 | 294.40 | 294.80 | 288.57 | 30,566 |
| 2024-04-30 | 303.00 | 308.00 | 294.20 | 299.00 | 292.69 | 76,885 |
| 2024-04-29 | 288.80 | 302.40 | 288.40 | 301.80 | 295.43 | 72,125 |
| 2024-04-26 | 286.20 | 289.80 | 282.20 | 286.60 | 280.55 | 54,112 |
| 2024-04-25 | 284.60 | 286.20 | 281.80 | 282.40 | 276.44 | 51,280 |
| 2024-04-24 | 294.80 | 294.80 | 283.60 | 284.60 | 278.59 | 86,448 |
| 2024-04-23 | 287.60 | 293.00 | 281.20 | 291.20 | 285.05 | 78,112 |
| 2024-04-22 | 288.20 | 294.40 | 284.80 | 286.40 | 280.35 | 65,122 |
| 2024-04-19 | 282.40 | 289.00 | 282.20 | 285.20 | 279.18 | 84,328 |
| 2024-04-18 | 297.60 | 298.00 | 282.60 | 287.60 | 281.53 | 136,700 |
| 2024-04-17 | 308.80 | 315.00 | 297.60 | 297.60 | 291.32 | 260,889 |
| 2024-04-16 | 300.00 | 311.40 | 297.00 | 309.00 | 302.47 | 164,826 |
| 2024-04-15 | 308.00 | 317.80 | 290.40 | 304.00 | 297.58 | 314,864 |
| 2024-04-12 | 380.00 | 389.00 | 289.60 | 295.00 | 288.77 | 624,926 |
| 2024-04-11 | 371.40 | 378.00 | 362.80 | 376.60 | 368.65 | 61,962 |
| 2024-04-10 | 364.00 | 377.00 | 364.00 | 371.40 | 363.56 | 58,946 |
| 2024-04-09 | 374.00 | 374.00 | 362.20 | 363.80 | 356.12 | 64,954 |
| 2024-04-08 | 375.40 | 378.60 | 370.00 | 376.80 | 368.84 | 34,977 |
| 2024-04-05 | 371.00 | 379.00 | 371.00 | 376.60 | 368.65 | 40,173 |
| 2024-04-04 | 388.00 | 389.60 | 375.20 | 379.60 | 371.58 | 92,786 |
| 2024-04-03 | 402.00 | 406.80 | 387.20 | 388.40 | 380.20 | 79,389 |
| 2024-04-02 | 420.00 | 422.00 | 402.00 | 402.00 | 393.51 | 120,145 |
| 2024-03-27 | 420.00 | 426.40 | 418.40 | 423.80 | 414.85 | 40,225 |
| 2024-03-26 | 424.00 | 424.60 | 416.20 | 420.20 | 411.33 | 98,463 |
| 2024-03-25 | 420.00 | 427.00 | 411.20 | 425.00 | 416.03 | 73,452 |
| 2024-03-22 | 424.60 | 428.80 | 419.00 | 420.20 | 411.33 | 45,551 |
| 2024-03-21 | 432.20 | 437.40 | 418.60 | 425.40 | 416.42 | 53,916 |
| 2024-03-20 | 420.00 | 433.60 | 415.40 | 425.20 | 416.22 | 80,278 |
| 2024-03-19 | 427.40 | 433.40 | 420.00 | 422.00 | 413.09 | 71,769 |
| 2024-03-18 | 435.00 | 444.40 | 428.80 | 430.40 | 421.31 | 66,429 |
| 2024-03-15 | 444.20 | 448.00 | 430.40 | 433.00 | 423.86 | 132,764 |
| 2024-03-14 | 441.00 | 460.00 | 440.80 | 444.20 | 434.82 | 188,851 |
| 2024-03-13 | 527.50 | 527.50 | 405.40 | 436.80 | 427.58 | 902,041 |
| 2024-03-12 | 522.50 | 533.00 | 517.50 | 527.50 | 516.36 | 37,665 |
| 2024-03-11 | 550.00 | 553.00 | 521.00 | 522.50 | 511.47 | 61,317 |
| 2024-03-08 | 530.00 | 554.00 | 521.00 | 553.50 | 541.81 | 76,652 |
| 2024-03-07 | 498.00 | 534.00 | 492.40 | 530.00 | 518.81 | 589,375 |
| 2024-03-06 | 524.00 | 525.50 | 489.60 | 499.20 | 488.66 | 86,904 |
| 2024-03-05 | 524.50 | 544.50 | 515.50 | 516.00 | 505.10 | 123,347 |
| 2024-03-04 | 512.00 | 535.50 | 512.00 | 524.00 | 512.93 | 70,883 |
| 2024-03-01 | 491.40 | 508.50 | 487.40 | 507.00 | 496.29 | 61,848 |
| 2024-02-29 | 469.40 | 491.80 | 464.20 | 490.20 | 479.85 | 119,638 |
| 2024-02-28 | 468.00 | 475.80 | 458.60 | 466.40 | 456.55 | 38,824 |
| 2024-02-27 | 467.00 | 470.20 | 462.60 | 467.80 | 457.92 | 20,213 |
| 2024-02-26 | 464.00 | 469.60 | 462.00 | 467.00 | 457.14 | 35,217 |
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.