ChemoMetec A/S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 461.80 | 466.80 | 450.00 | 465.80 | 455.96 | 49,326 |
| 2024-02-22 | 448.00 | 465.00 | 444.00 | 459.80 | 450.09 | 78,644 |
| 2024-02-21 | 440.60 | 444.00 | 436.60 | 442.60 | 433.25 | 28,081 |
| 2024-02-20 | 440.00 | 457.20 | 438.40 | 440.60 | 431.30 | 65,614 |
| 2024-02-19 | 439.80 | 445.00 | 434.40 | 440.20 | 430.90 | 55,051 |
| 2024-02-16 | 446.00 | 453.40 | 443.00 | 444.20 | 434.82 | 42,045 |
| 2024-02-15 | 444.40 | 447.60 | 431.40 | 442.00 | 432.67 | 58,313 |
| 2024-02-14 | 440.40 | 450.00 | 439.80 | 441.40 | 432.08 | 37,934 |
| 2024-02-13 | 448.60 | 454.80 | 432.40 | 438.40 | 429.14 | 65,678 |
| 2024-02-12 | 461.80 | 470.00 | 449.20 | 451.40 | 441.87 | 61,041 |
| 2024-02-09 | 481.00 | 481.20 | 457.80 | 461.80 | 452.05 | 76,415 |
| 2024-02-08 | 453.80 | 482.80 | 453.80 | 481.00 | 470.84 | 171,371 |
| 2024-02-07 | 440.60 | 456.00 | 423.80 | 450.00 | 440.50 | 158,395 |
| 2024-02-06 | 381.20 | 448.00 | 381.20 | 440.60 | 431.30 | 641,460 |
| 2024-02-05 | 358.00 | 371.20 | 351.60 | 355.20 | 347.70 | 50,156 |
| 2024-02-02 | 367.60 | 369.00 | 359.60 | 362.40 | 354.75 | 50,265 |
| 2024-02-01 | 372.00 | 374.20 | 363.60 | 363.60 | 355.92 | 74,380 |
| 2024-01-31 | 378.20 | 384.00 | 373.20 | 375.40 | 367.47 | 49,323 |
| 2024-01-30 | 383.80 | 386.00 | 378.20 | 378.20 | 370.21 | 66,035 |
| 2024-01-29 | 406.60 | 406.60 | 368.00 | 380.00 | 371.98 | 195,559 |
| 2024-01-26 | 387.20 | 415.80 | 383.20 | 410.40 | 401.73 | 149,829 |
| 2024-01-25 | 380.00 | 388.00 | 373.20 | 384.80 | 376.67 | 49,207 |
| 2024-01-24 | 376.80 | 385.00 | 375.00 | 380.00 | 371.98 | 44,982 |
| 2024-01-23 | 374.20 | 380.60 | 372.40 | 372.80 | 364.93 | 54,654 |
| 2024-01-22 | 371.80 | 381.80 | 366.20 | 371.60 | 363.75 | 27,392 |
| 2024-01-19 | 377.20 | 382.60 | 368.40 | 369.60 | 361.79 | 23,781 |
| 2024-01-18 | 360.40 | 380.00 | 360.40 | 376.80 | 368.84 | 54,165 |
| 2024-01-17 | 364.00 | 372.80 | 360.00 | 361.80 | 354.16 | 53,506 |
| 2024-01-16 | 364.20 | 373.80 | 363.80 | 370.00 | 362.19 | 56,926 |
| 2024-01-15 | 375.00 | 376.00 | 364.40 | 368.20 | 360.42 | 74,684 |
| 2024-01-12 | 395.40 | 397.00 | 377.40 | 378.80 | 370.80 | 196,473 |
| 2024-01-11 | 412.20 | 429.40 | 411.40 | 411.40 | 402.71 | 119,319 |
| 2024-01-10 | 404.00 | 409.40 | 397.20 | 409.40 | 400.75 | 58,395 |
| 2024-01-09 | 391.00 | 407.60 | 390.00 | 402.20 | 393.71 | 122,594 |
| 2024-01-08 | 373.00 | 378.80 | 368.00 | 372.60 | 364.73 | 88,013 |
| 2024-01-05 | 375.20 | 376.60 | 370.40 | 375.80 | 367.86 | 47,175 |
| 2024-01-04 | 375.20 | 383.00 | 372.40 | 375.40 | 367.47 | 45,283 |
| 2024-01-03 | 383.20 | 385.00 | 372.20 | 374.60 | 366.69 | 66,222 |
| 2024-01-02 | 388.00 | 392.80 | 381.00 | 387.60 | 379.41 | 49,439 |
| 2023-12-29 | 395.20 | 397.00 | 387.40 | 388.00 | 379.81 | 61,970 |
| 2023-12-28 | 395.80 | 404.20 | 393.60 | 395.80 | 387.44 | 53,822 |
| 2023-12-27 | 390.40 | 399.40 | 388.40 | 393.00 | 384.70 | 40,930 |
| 2023-12-22 | 393.00 | 396.80 | 385.60 | 393.60 | 385.29 | 70,337 |
| 2023-12-21 | 400.00 | 400.00 | 388.00 | 395.60 | 387.25 | 101,915 |
| 2023-12-20 | 422.00 | 422.00 | 393.00 | 404.00 | 395.47 | 144,258 |
| 2023-12-19 | 405.00 | 431.20 | 405.00 | 422.40 | 413.48 | 93,759 |
| 2023-12-18 | 404.80 | 417.20 | 389.80 | 405.60 | 397.03 | 97,694 |
| 2023-12-15 | 384.40 | 416.00 | 384.40 | 410.20 | 401.54 | 222,880 |
| 2023-12-14 | 343.40 | 386.60 | 343.40 | 384.40 | 376.28 | 311,304 |
| 2023-12-13 | 323.00 | 335.00 | 323.00 | 331.60 | 324.60 | 48,619 |
| 2023-12-12 | 338.00 | 340.80 | 322.80 | 325.60 | 318.72 | 71,052 |
| 2023-12-11 | 344.40 | 348.80 | 338.40 | 340.40 | 333.21 | 31,176 |
| 2023-12-08 | 338.60 | 356.00 | 338.60 | 347.20 | 339.87 | 80,613 |
| 2023-12-07 | 346.20 | 349.00 | 336.00 | 339.40 | 332.23 | 40,055 |
| 2023-12-06 | 345.40 | 350.00 | 338.00 | 348.00 | 340.65 | 47,176 |
| 2023-12-05 | 342.80 | 349.60 | 338.80 | 344.40 | 337.13 | 38,110 |
| 2023-12-04 | 336.40 | 355.00 | 336.40 | 342.80 | 335.56 | 76,019 |
| 2023-12-01 | 339.00 | 344.00 | 329.40 | 336.80 | 329.69 | 78,732 |
| 2023-11-30 | 337.20 | 345.00 | 334.00 | 343.00 | 335.76 | 86,441 |
| 2023-11-29 | 360.00 | 363.00 | 330.60 | 338.40 | 331.25 | 235,719 |
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.