ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	430.20	436.20	426.00	427.00	410.42	52,577
2023-09-04	428.80	442.80	428.80	430.20	413.49	30,065
2023-09-01	423.00	429.80	413.60	427.20	410.61	24,102
2023-08-31	422.00	432.40	420.40	423.00	406.57	98,932
2023-08-30	441.00	441.00	417.20	421.00	404.65	54,142
2023-08-29	425.00	441.00	424.00	441.00	423.87	46,887
2023-08-28	422.40	425.00	413.00	425.00	408.49	145,459
2023-08-25	422.40	425.20	409.40	419.80	403.49	31,381
2023-08-24	426.60	449.60	423.40	423.60	407.15	123,622
2023-08-23	420.80	429.00	419.20	423.40	406.96	18,438
2023-08-22	425.00	430.00	418.60	420.00	403.69	35,102
2023-08-21	412.00	428.60	410.40	421.80	405.42	43,676
2023-08-18	412.20	415.00	404.80	413.60	397.54	27,307
2023-08-17	430.60	430.60	411.80	415.00	398.88	63,573
2023-08-16	435.20	435.80	428.80	431.80	415.03	35,954
2023-08-15	443.40	445.00	431.00	432.40	415.61	28,166
2023-08-14	434.20	449.80	432.80	438.20	421.18	50,143
2023-08-11	433.60	444.60	427.00	430.40	413.68	27,376
2023-08-10	417.80	437.00	416.00	435.20	418.30	68,212
2023-08-09	411.60	423.00	401.60	417.20	401.00	47,897
2023-08-08	415.40	416.80	404.20	410.00	394.08	30,002
2023-08-07	420.00	427.00	415.00	415.00	398.88	40,399
2023-08-04	417.80	421.80	414.00	420.00	403.69	17,118
2023-08-03	412.00	424.80	406.00	414.80	398.69	63,114
2023-08-02	435.00	437.00	412.20	412.20	396.19	55,374
2023-08-01	453.20	453.40	440.20	440.20	423.10	21,922
2023-07-31	448.60	458.00	446.80	454.60	436.94	19,278
2023-07-28	454.00	454.00	440.60	448.80	431.37	30,851
2023-07-27	464.20	467.00	454.00	454.60	436.94	33,873
2023-07-26	479.00	479.00	457.00	460.60	442.71	43,093
2023-07-25	473.40	477.80	465.80	475.60	457.13	45,704
2023-07-24	461.00	488.60	459.80	477.80	459.24	76,769
2023-07-21	481.80	488.00	454.00	459.80	441.94	102,144
2023-07-20	474.40	492.80	467.00	481.80	463.09	41,873
2023-07-19	452.00	477.00	447.40	474.40	455.97	51,070
2023-07-18	444.00	449.80	439.20	447.40	430.02	22,220
2023-07-17	438.00	447.00	436.60	444.00	426.75	42,461
2023-07-14	456.20	458.20	435.00	438.20	421.18	50,852
2023-07-13	440.00	460.00	439.00	457.60	439.83	26,070
2023-07-12	432.00	437.00	425.60	436.00	419.07	32,037
2023-07-11	436.00	441.00	431.00	432.00	415.22	15,903
2023-07-10	436.60	438.00	427.00	430.20	413.49	14,339
2023-07-07	430.00	438.20	423.60	436.60	419.64	31,611
2023-07-06	438.60	451.20	429.60	430.80	414.07	31,606
2023-07-05	454.00	454.00	441.60	442.80	425.60	36,326
2023-07-04	450.40	459.80	448.00	454.00	436.37	17,441
2023-07-03	469.20	475.80	451.80	452.80	435.21	36,558
2023-06-30	456.60	472.80	455.00	466.00	447.90	44,429
2023-06-29	444.00	455.40	440.20	452.00	434.44	21,462
2023-06-28	440.40	446.60	434.40	440.00	422.91	50,474
2023-06-27	459.00	464.80	438.60	438.60	421.56	34,674
2023-06-26	470.00	477.40	457.00	458.20	440.40	38,265
2023-06-23	465.40	480.20	464.20	470.20	451.94	18,913
2023-06-22	460.00	469.20	455.80	467.00	448.86	45,629
2023-06-21	466.40	474.00	463.00	468.60	450.40	22,051
2023-06-20	461.00	480.60	461.00	471.00	452.71	48,931
2023-06-19	500.50	500.50	464.40	467.00	448.86	122,008
2023-06-16	499.60	515.50	499.60	511.00	491.15	30,248
2023-06-15	514.00	515.00	497.20	499.00	479.62	53,438
2023-06-14	518.00	523.00	506.50	515.00	495.00	72,622

← NewerPage 14 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.