ChemoMetec A/S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	361.60	364.40	356.60	363.00	355.33	26,764
2023-11-27	356.60	365.80	356.60	361.80	354.16	27,404
2023-11-24	361.00	366.20	358.00	360.40	352.79	32,282
2023-11-23	363.40	365.40	359.40	361.00	353.38	19,838
2023-11-22	355.80	364.80	354.20	362.40	354.75	40,438
2023-11-21	366.40	366.60	354.40	356.60	349.07	50,460
2023-11-20	352.20	367.00	351.00	366.00	358.27	54,259
2023-11-17	346.40	362.60	346.40	352.20	344.76	49,317
2023-11-16	362.80	362.80	346.60	347.20	339.87	46,297
2023-11-15	355.40	378.60	353.20	365.20	357.49	100,578
2023-11-14	324.00	354.20	324.00	354.00	346.52	98,186
2023-11-13	333.00	334.40	321.20	324.00	317.16	32,618
2023-11-10	336.80	338.80	327.80	330.80	323.81	55,217
2023-11-09	350.20	350.20	331.60	341.80	334.58	87,146
2023-11-08	308.00	351.40	304.80	350.20	342.80	225,365
2023-11-07	326.20	330.20	318.60	325.80	318.92	56,937
2023-11-06	334.00	336.40	316.60	330.00	323.03	90,963
2023-11-03	330.40	343.20	318.00	335.80	328.71	127,075
2023-11-02	309.80	338.20	309.00	328.60	321.66	161,248
2023-11-01	295.40	304.00	285.60	304.00	297.58	108,196
2023-10-31	263.60	294.00	262.80	291.00	284.85	143,345
2023-10-30	265.60	268.20	259.80	262.80	257.25	35,123
2023-10-27	262.40	265.20	257.40	262.40	256.86	37,023
2023-10-26	255.40	263.40	255.00	262.60	257.05	63,997
2023-10-25	275.80	275.80	255.40	258.60	253.14	113,046
2023-10-24	275.00	280.00	271.00	276.60	270.76	108,153
2023-10-23	280.40	281.60	268.40	274.00	268.21	93,342
2023-10-20	285.00	286.60	279.20	279.80	273.89	85,205
2023-10-19	290.80	300.00	288.80	288.80	282.70	42,258
2023-10-18	298.40	302.80	291.80	293.80	287.60	46,315
2023-10-17	295.80	303.40	292.00	302.00	295.62	76,453
2023-10-16	309.40	309.60	296.80	297.00	290.73	86,606
2023-10-13	319.00	322.20	308.00	310.60	304.04	93,218
2023-10-12	333.80	340.60	331.00	331.40	318.53	40,649
2023-10-11	347.00	348.20	330.60	331.80	318.91	55,421
2023-10-10	330.00	348.00	328.60	347.60	334.10	87,585
2023-10-09	331.20	337.40	323.20	323.80	311.22	55,692
2023-10-06	327.80	341.00	325.00	330.40	317.57	99,822
2023-10-05	328.60	328.60	297.20	325.00	312.38	201,358
2023-10-04	318.20	328.40	315.80	323.80	311.22	33,233
2023-10-03	327.00	327.00	318.60	318.60	306.23	53,313
2023-10-02	337.00	341.80	328.00	328.00	315.26	38,452
2023-09-29	326.80	342.00	326.80	336.40	323.33	62,857
2023-09-28	323.00	329.00	320.00	323.00	310.45	56,231
2023-09-27	322.20	336.00	318.40	320.00	307.57	124,307
2023-09-26	325.00	327.00	319.80	322.80	310.26	33,719
2023-09-25	334.00	339.80	325.20	326.40	313.72	79,259
2023-09-22	345.20	353.00	335.20	336.80	323.72	172,199
2023-09-21	358.60	363.60	341.00	345.00	331.60	159,420
2023-09-20	367.60	374.80	365.20	368.00	353.71	37,561
2023-09-19	380.60	384.40	360.60	364.60	350.44	95,301
2023-09-18	378.00	389.00	377.80	383.20	368.32	122,232
2023-09-15	360.00	384.80	360.00	378.00	363.32	129,596
2023-09-14	324.60	365.00	301.20	357.60	343.71	325,665
2023-09-13	377.60	398.20	373.20	374.20	359.67	63,264
2023-09-12	384.00	386.40	376.00	380.40	365.63	66,291
2023-09-11	423.60	426.80	382.60	386.60	371.58	119,645
2023-09-08	424.40	435.40	420.00	423.60	407.15	61,264
2023-09-07	423.00	427.20	417.60	423.00	406.57	149,954
2023-09-06	426.60	429.60	417.00	422.40	405.99	54,868

← NewerPage 13 of 21 · 1,256 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.