ChemoMetec A/S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	530.00	539.50	511.50	515.50	495.48	92,414
2023-06-12	502.50	518.00	502.50	514.50	494.52	89,059
2023-06-09	507.50	509.50	497.00	502.50	482.98	27,182
2023-06-08	499.00	512.00	494.00	503.50	483.94	49,606
2023-06-07	499.00	507.50	496.20	498.60	479.23	37,444
2023-06-06	500.00	508.00	489.20	499.00	479.62	37,504
2023-06-02	481.80	506.00	481.20	499.20	479.81	59,642
2023-06-01	485.00	485.60	475.40	479.80	461.16	39,497
2023-05-31	477.20	487.40	471.60	481.60	462.89	94,523
2023-05-30	472.00	485.60	472.00	477.20	458.67	113,655
2023-05-26	455.20	475.80	446.00	472.00	453.67	118,284
2023-05-25	437.60	458.80	437.40	453.20	435.60	92,690
2023-05-24	450.00	452.20	428.00	436.40	419.45	116,421
2023-05-23	435.60	456.40	431.80	452.00	434.44	94,385
2023-05-22	427.40	440.20	424.20	437.40	420.41	102,202
2023-05-17	440.00	440.40	421.00	423.20	406.76	58,609
2023-05-16	439.20	458.00	435.00	438.00	420.99	115,162
2023-05-15	411.40	440.40	410.40	439.00	421.95	107,976
2023-05-12	431.00	431.00	406.00	411.40	395.42	105,970
2023-05-11	414.80	436.00	408.20	430.60	413.88	158,127
2023-05-10	394.40	420.40	389.40	414.00	397.92	108,044
2023-05-09	385.40	393.80	373.60	390.20	375.04	174,768
2023-05-08	404.00	406.00	385.80	397.60	382.16	63,541
2023-05-04	393.00	398.00	385.00	396.40	381.00	34,526
2023-05-03	396.60	398.20	387.60	393.60	378.31	38,303
2023-05-02	410.00	410.20	388.40	396.00	380.62	145,896
2023-05-01	390.00	433.40	390.00	409.40	393.50	56,307
2023-04-28	375.00	391.00	367.00	389.80	374.66	109,344
2023-04-27	351.40	370.20	348.80	370.20	355.82	93,678
2023-04-26	347.80	350.00	338.20	349.00	335.44	38,796
2023-04-25	359.60	359.60	348.00	349.20	335.64	37,684
2023-04-24	364.00	365.20	356.20	359.60	345.63	47,865
2023-04-21	352.60	358.00	343.60	358.00	344.10	51,399
2023-04-20	355.20	356.40	345.00	352.00	338.33	57,997
2023-04-19	348.60	357.00	338.40	357.00	343.13	65,576
2023-04-18	372.40	372.40	348.60	350.00	336.41	141,988
2023-04-17	373.40	376.00	362.60	372.40	357.94	88,693
2023-04-14	373.60	386.80	372.40	373.20	358.70	55,446
2023-04-13	373.80	378.20	365.60	372.60	358.13	33,260
2023-04-12	378.80	379.80	365.00	373.80	359.28	73,082
2023-04-11	378.60	386.40	370.80	376.60	361.97	30,745
2023-04-05	379.40	380.00	372.20	375.00	360.43	39,281
2023-04-04	371.20	382.40	371.20	379.00	364.28	33,851
2023-04-03	392.60	392.60	370.20	370.20	355.82	23,498
2023-03-31	382.80	395.20	371.80	392.20	376.97	75,170
2023-03-30	376.40	387.80	374.00	380.60	365.82	45,388
2023-03-29	361.80	373.20	360.00	371.60	357.17	44,904
2023-03-28	375.60	377.20	355.80	359.20	345.25	92,952
2023-03-27	384.20	384.20	370.80	374.40	359.86	51,189
2023-03-24	389.80	389.80	374.40	379.20	364.47	47,694
2023-03-23	394.40	394.40	380.60	390.00	374.85	19,330
2023-03-22	389.80	398.20	387.80	394.40	379.08	72,170
2023-03-21	397.00	397.00	383.60	391.40	376.20	76,190
2023-03-20	384.20	392.00	375.60	389.20	374.08	38,779
2023-03-17	393.20	403.20	387.60	388.40	373.31	42,854
2023-03-16	392.80	395.00	379.80	389.40	374.28	54,701
2023-03-15	399.80	403.80	386.60	387.60	372.55	48,195
2023-03-14	395.80	400.60	383.60	396.80	381.39	72,444
2023-03-13	404.20	406.80	379.40	398.00	382.54	102,812
2023-03-10	418.60	422.00	402.80	404.20	388.50	57,515

← NewerPage 15 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.